Skip to main content

Altair Engineering Inc Cl A (NQ: ALTR )

89.06 -0.62 (-0.69%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 89.96 90.79 89.22 89.68 254,798 -1.19(-1.31%)
May 28, 2024 93.32 93.69 90.28 90.87 333,626 -2.03(-2.19%)
May 24, 2024 90.85 92.98 90.85 92.90 242,969 +2.14(+2.36%)
May 23, 2024 90.59 91.88 90.47 90.76 302,759 +0.11(+0.12%)
May 22, 2024 90.50 91.47 90.05 90.65 226,394 -0.09(-0.10%)
May 21, 2024 90.98 91.25 90.04 90.74 254,648 -0.73(-0.80%)
May 20, 2024 90.14 92.34 90.00 91.47 409,197 +0.97(+1.07%)
May 17, 2024 91.00 91.75 90.02 90.50 389,246 -0.58(-0.64%)
May 16, 2024 90.72 91.18 89.23 91.08 363,860 +0.22(+0.24%)
May 15, 2024 87.39 90.92 86.53 90.86 409,261 +4.11(+4.74%)
May 14, 2024 85.88 86.79 85.42 86.75 257,721 +1.28(+1.50%)
May 13, 2024 85.77 86.74 85.07 85.47 286,920 -0.17(-0.20%)
May 10, 2024 85.81 86.38 85.09 85.64 241,038 -0.04(-0.05%)
May 09, 2024 85.31 86.03 84.99 85.68 289,430 +0.48(+0.56%)
May 08, 2024 84.38 85.82 83.83 85.20 703,242 -0.89(-1.03%)
May 07, 2024 82.89 86.15 82.76 86.09 500,373 +3.07(+3.70%)
May 06, 2024 81.66 83.32 81.48 83.02 358,429 +1.55(+1.90%)
May 03, 2024 78.21 81.87 77.41 81.47 424,140 -0.28(-0.34%)
May 02, 2024 81.67 81.97 80.23 81.75 490,874 +0.34(+0.42%)
May 01, 2024 80.79 82.64 79.83 81.41 420,285 +0.96(+1.19%)
Apr 30, 2024 82.35 83.08 80.19 80.45 470,643 -2.01(-2.44%)
Apr 29, 2024 83.96 84.17 82.06 82.46 698,338 -1.12(-1.34%)
Apr 26, 2024 83.53 84.38 83.50 83.58 277,399 +0.41(+0.49%)
Apr 25, 2024 82.01 83.44 82.01 83.17 369,063 -0.28(-0.33%)
Apr 24, 2024 83.66 84.61 82.61 83.45 256,818 -0.33(-0.39%)
Apr 23, 2024 82.40 83.86 82.40 83.78 178,619 +1.56(+1.90%)
Apr 22, 2024 83.06 83.26 81.30 82.22 424,334 -0.10(-0.12%)
Apr 19, 2024 80.84 82.51 80.84 82.32 729,430 +1.55(+1.92%)
Apr 18, 2024 80.92 82.80 80.00 80.77 567,726 +0.21(+0.26%)
Apr 17, 2024 81.60 81.91 80.43 80.56 201,755 -0.58(-0.71%)
Apr 16, 2024 80.61 81.72 80.30 81.14 182,284 +0.12(+0.15%)
Apr 15, 2024 82.37 83.51 80.68 81.02 269,797 -1.08(-1.32%)
Apr 12, 2024 82.67 82.89 81.66 82.10 264,990 -1.57(-1.88%)
Apr 11, 2024 82.48 84.24 82.07 83.67 298,667 +1.54(+1.88%)
Apr 10, 2024 82.83 84.78 81.65 82.13 356,931 -3.01(-3.54%)
Apr 09, 2024 86.38 86.98 84.38 85.14 523,076 -0.79(-0.92%)
Apr 08, 2024 84.66 86.35 84.66 85.93 226,934 +1.36(+1.61%)
Apr 05, 2024 83.46 84.79 82.95 84.57 313,591 +1.11(+1.33%)
Apr 04, 2024 84.82 86.27 83.45 83.46 293,647 -0.21(-0.25%)
Apr 03, 2024 83.18 85.25 82.99 83.67 291,696 -0.09(-0.11%)
Apr 02, 2024 84.00 84.26 82.95 83.76 301,809 -1.71(-2.00%)
Apr 01, 2024 86.54 86.79 84.70 85.47 244,737 -0.68(-0.79%)
Mar 28, 2024 86.55 85.97 85.97 86.15 563,811 -0.12(-0.14%)
Mar 27, 2024 85.49 86.41 84.17 86.27 333,653 +1.14(+1.34%)
Mar 26, 2024 85.38 86.11 84.60 85.13 274,853 +0.76(+0.90%)
Mar 25, 2024 84.80 85.88 84.32 84.37 227,925 -0.18(-0.21%)
Mar 22, 2024 87.44 87.69 83.91 84.55 342,182 -2.25(-2.59%)
Mar 21, 2024 84.16 87.41 83.76 86.80 563,781 +3.63(+4.36%)
Mar 20, 2024 80.25 83.66 80.25 83.17 431,662 +2.55(+3.16%)
Mar 19, 2024 79.77 81.53 79.68 80.62 317,065 +0.34(+0.42%)
Mar 18, 2024 79.16 81.39 79.08 80.28 369,949 +1.25(+1.58%)
Mar 15, 2024 80.86 81.03 78.37 79.03 626,584 -2.55(-3.13%)
Mar 14, 2024 81.86 82.30 80.60 81.58 443,010 +0.16(+0.20%)
Mar 13, 2024 81.66 82.32 80.83 81.42 381,075 -0.73(-0.89%)
Mar 12, 2024 81.76 83.11 81.17 82.15 367,772 -0.26(-0.32%)
Mar 11, 2024 82.11 83.35 81.75 82.41 277,446 -0.06(-0.07%)
Mar 08, 2024 83.96 84.50 82.38 82.47 271,575 -1.03(-1.23%)
Mar 07, 2024 83.06 83.72 82.10 83.50 302,891 +0.91(+1.10%)
Mar 06, 2024 83.01 83.88 82.13 82.59 339,990 +1.08(+1.32%)
Mar 05, 2024 85.01 85.01 81.09 81.52 372,667 -4.27(-4.98%)
Mar 04, 2024 85.32 86.41 85.32 85.79 325,968 +0.11(+0.13%)
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.