Altair Engineering Inc Cl A (NQ: ALTR )

74.16 USD -1.64 (-2.16%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 74.85 75.90 73.71 74.16 120,276 -1.64(-2.16%)
Nov 24, 2021 74.14 75.86 73.01 75.80 169,003 +0.66(+0.88%)
Nov 23, 2021 77.51 77.85 74.09 75.14 259,186 -2.62(-3.37%)
Nov 22, 2021 79.96 80.36 77.57 77.76 308,961 -2.01(-2.52%)
Nov 19, 2021 78.40 80.80 78.05 79.77 224,897 +1.77(+2.27%)
Nov 18, 2021 78.29 78.12 77.74 78.00 512,222 +0.05(+0.06%)
Nov 17, 2021 79.04 79.04 77.82 77.95 182,557 -1.03(-1.30%)
Nov 16, 2021 78.00 79.78 77.73 78.98 598,449 +0.80(+1.02%)
Nov 15, 2021 79.26 79.26 77.20 78.18 190,336 -0.60(-0.76%)
Nov 12, 2021 78.00 78.80 77.29 78.78 94,038 +1.17(+1.51%)
Nov 11, 2021 77.68 78.24 77.45 77.61 77,080 +0.45(+0.58%)
Nov 10, 2021 78.83 77.16 136,862 -2.90(-3.62%)
Nov 09, 2021 80.89 81.03 79.05 80.06 336,336 +0.06(+0.07%)
Nov 08, 2021 80.09 82.96 79.71 80.00 306,884 +0.09(+0.11%)
Nov 05, 2021 82.00 82.00 78.79 79.91 458,845 -0.82(-1.02%)
Nov 04, 2021 78.00 80.83 77.81 80.73 278,195 +3.25(+4.19%)
Nov 03, 2021 78.85 78.89 77.32 77.48 230,673 -1.27(-1.61%)
Nov 02, 2021 78.47 79.19 77.86 78.75 128,038 +0.49(+0.63%)
Nov 01, 2021 78.06 78.73 77.83 78.26 155,928 +0.47(+0.60%)
Oct 29, 2021 76.41 77.88 76.41 77.79 108,818 +0.91(+1.18%)
Oct 28, 2021 75.80 77.03 75.80 76.88 58,706 +1.44(+1.91%)
Oct 27, 2021 77.36 77.43 75.39 75.44 111,587 -2.00(-2.58%)
Oct 26, 2021 77.01 77.44 153,613 +0.66(+0.86%)
Oct 25, 2021 76.34 77.24 75.63 76.78 113,311 +0.89(+1.17%)
Oct 22, 2021 75.36 75.96 74.87 75.89 170,473 +0.62(+0.82%)
Oct 21, 2021 75.12 76.07 74.33 75.27 145,685 +0.39(+0.52%)
Oct 20, 2021 74.18 75.23 74.17 74.88 101,207 +0.64(+0.86%)
Oct 19, 2021 73.59 74.76 72.75 74.24 130,997 +0.69(+0.94%)
Oct 18, 2021 72.17 74.05 72.17 73.55 217,296 +0.80(+1.10%)
Oct 15, 2021 74.10 74.36 72.49 72.75 217,964 -0.24(-0.33%)
Oct 14, 2021 73.23 74.21 72.50 72.99 194,341 +0.38(+0.52%)
Oct 13, 2021 71.23 72.61 71.16 72.61 98,649 +1.93(+2.73%)
Oct 12, 2021 70.96 71.45 70.20 70.68 92,739 +0.26(+0.37%)
Oct 11, 2021 70.25 71.48 70.22 70.42 52,611 -0.27(-0.38%)
Oct 08, 2021 71.88 71.88 70.52 70.69 104,216 -0.76(-1.06%)
Oct 07, 2021 72.34 73.10 71.36 71.45 297,286 +0.42(+0.59%)
Oct 06, 2021 70.23 71.32 69.30 71.03 152,350 -0.14(-0.20%)
Oct 05, 2021 69.70 71.62 69.19 71.17 180,877 +1.93(+2.79%)
Oct 04, 2021 69.42 69.92 67.31 69.24 861,841 -0.69(-0.99%)
Oct 01, 2021 69.27 70.29 68.46 69.93 141,106 +0.99(+1.44%)
Sep 30, 2021 69.26 69.93 68.68 68.94 165,542 +0.03(+0.04%)
Sep 29, 2021 69.91 70.35 68.66 68.91 169,716 -0.57(-0.82%)
Sep 28, 2021 71.83 72.07 69.38 69.48 136,287 -3.45(-4.73%)
Sep 27, 2021 73.91 73.92 72.44 72.93 154,990 -1.52(-2.04%)
Sep 24, 2021 74.15 74.89 73.29 74.45 413,837 -0.25(-0.33%)
Sep 23, 2021 73.76 74.78 73.31 74.70 98,017 +1.39(+1.90%)
Sep 22, 2021 73.02 73.56 72.28 73.31 110,506 +0.72(+0.99%)
Sep 21, 2021 72.71 74.36 72.01 72.59 101,767 +0.56(+0.78%)
Sep 20, 2021 73.10 74.13 70.93 72.03 166,300 -2.86(-3.82%)
Sep 17, 2021 76.11 76.44 73.51 74.89 1,354,385 -0.63(-0.83%)
Sep 16, 2021 75.68 75.68 74.66 75.52 139,190 -0.15(-0.20%)
Sep 15, 2021 75.20 75.87 74.72 75.67 162,682 +0.40(+0.53%)
Sep 14, 2021 75.71 76.15 74.79 75.27 141,203 +0.00(+0.00%)
Sep 13, 2021 74.37 75.55 73.43 75.27 191,457 +1.37(+1.85%)
Sep 10, 2021 74.12 74.87 73.58 73.90 245,485 -0.09(-0.12%)
Sep 09, 2021 73.95 75.05 73.95 73.99 113,560 -0.17(-0.23%)
Sep 08, 2021 74.35 75.22 73.58 74.16 240,663 -0.43(-0.58%)
Sep 07, 2021 75.12 75.41 74.16 74.59 118,692 -0.48(-0.64%)
Sep 03, 2021 75.11 76.20 74.85 75.07 96,417 -0.27(-0.36%)
Sep 02, 2021 75.71 75.76 74.47 75.34 168,759 +0.04(+0.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.