Altair Engineering Inc Cl A (NQ: ALTR )

86.02 -0.25 (-0.29%)
Streaming Delayed Price Updated: 10:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 85.28 86.19 84.58 85.68 325,387 +0.60(+0.71%)
Feb 29, 2024 85.36 85.97 84.80 85.08 738,826 +0.44(+0.52%)
Feb 28, 2024 83.65 85.14 83.65 84.64 492,704 +0.08(+0.09%)
Feb 27, 2024 85.66 86.00 84.06 84.56 529,160 -0.71(-0.83%)
Feb 26, 2024 86.00 86.50 83.48 85.27 973,403 -0.25(-0.29%)
Feb 23, 2024 87.48 88.65 82.50 85.52 1,096,676 -4.34(-4.83%)
Feb 22, 2024 89.17 90.89 89.13 89.86 588,383 +2.95(+3.39%)
Feb 21, 2024 86.85 87.53 85.85 86.91 417,931 -0.93(-1.06%)
Feb 20, 2024 89.31 90.00 86.78 87.84 306,250 -2.63(-2.91%)
Feb 16, 2024 91.70 91.83 90.01 90.47 347,365 -1.21(-1.32%)
Feb 15, 2024 89.96 92.02 89.27 91.68 504,446 +2.72(+3.06%)
Feb 14, 2024 87.20 89.35 86.85 88.96 341,360 +3.06(+3.56%)
Feb 13, 2024 87.09 88.06 84.82 85.90 585,345 -4.12(-4.58%)
Feb 12, 2024 92.01 92.49 89.59 90.02 353,476 -2.24(-2.43%)
Feb 09, 2024 91.00 92.92 90.40 92.26 453,310 +2.15(+2.39%)
Feb 08, 2024 89.80 90.74 89.68 90.11 363,108 +0.63(+0.70%)
Feb 07, 2024 89.00 89.56 88.08 89.48 258,957 +0.79(+0.89%)
Feb 06, 2024 87.27 88.94 86.37 88.69 524,552 +1.83(+2.11%)
Feb 05, 2024 86.64 87.64 85.57 86.86 312,691 -0.80(-0.91%)
Feb 02, 2024 85.95 88.03 85.45 87.66 355,022 +1.69(+1.97%)
Feb 01, 2024 85.77 86.08 84.02 85.97 256,402 +0.95(+1.12%)
Jan 31, 2024 86.59 86.81 84.98 85.02 395,578 -1.80(-2.07%)
Jan 30, 2024 87.21 87.21 86.53 86.82 212,061 -0.38(-0.44%)
Jan 29, 2024 85.40 87.30 85.34 87.20 371,030 +1.96(+2.30%)
Jan 26, 2024 85.30 85.80 84.94 85.24 402,717 -0.26(-0.30%)
Jan 25, 2024 87.15 87.38 84.89 85.50 346,158 -0.09(-0.11%)
Jan 24, 2024 87.88 88.99 85.46 85.59 486,418 -2.09(-2.38%)
Jan 23, 2024 88.49 88.86 86.66 87.68 587,627 -0.44(-0.50%)
Jan 22, 2024 86.91 88.36 86.01 88.12 522,133 +2.40(+2.80%)
Jan 19, 2024 85.69 85.85 84.34 85.72 333,149 +0.56(+0.66%)
Jan 18, 2024 85.24 86.99 83.36 85.16 566,951 +0.34(+0.40%)
Jan 17, 2024 83.05 85.18 82.99 84.82 506,626 +0.49(+0.58%)
Jan 16, 2024 83.14 84.34 82.59 84.33 380,857 +0.10(+0.12%)
Jan 12, 2024 84.35 84.54 83.02 84.23 321,614 +0.77(+0.92%)
Jan 11, 2024 83.64 84.48 82.94 83.46 408,016 -0.07(-0.08%)
Jan 10, 2024 81.90 83.74 81.32 83.53 319,713 +1.53(+1.87%)
Jan 09, 2024 81.63 82.65 81.39 82.00 307,234 -0.61(-0.74%)
Jan 08, 2024 79.99 82.75 79.99 82.61 527,584 +2.61(+3.26%)
Jan 05, 2024 77.51 80.33 77.51 80.00 563,518 +1.86(+2.38%)
Jan 04, 2024 77.03 79.16 76.50 78.14 530,521 +1.63(+2.13%)
Jan 03, 2024 77.01 78.42 75.98 76.51 541,267 -1.58(-2.02%)
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.