Skip to main content

Altair Engineering Inc. - Class A Common Stock (NQ: ALTR )

109.00 +1.33 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 107.95 109.20 107.60 109.00 2,081,435 +1.22(+1.13%)
Dec 19, 2024 107.25 108.37 107.15 107.78 1,843,760 +2.12(+2.01%)
Dec 18, 2024 106.80 107.17 105.50 105.66 1,578,750 -1.19(-1.11%)
Dec 17, 2024 106.61 107.00 106.61 106.85 423,716 +0.07(+0.07%)
Dec 16, 2024 106.41 106.92 106.26 106.78 701,157 +0.13(+0.12%)
Dec 13, 2024 106.04 106.96 106.00 106.65 468,110 +0.50(+0.47%)
Dec 12, 2024 106.40 106.40 105.90 106.15 513,854 +0.35(+0.33%)
Dec 11, 2024 106.35 106.60 105.70 105.80 898,721 -0.36(-0.34%)
Dec 10, 2024 106.81 106.81 105.95 106.16 823,391 -0.67(-0.63%)
Dec 09, 2024 105.83 106.91 105.83 106.83 488,455 +0.66(+0.62%)
Dec 06, 2024 105.73 106.23 105.48 106.17 936,847 +0.43(+0.41%)
Dec 05, 2024 105.67 105.77 105.40 105.74 597,545 -0.07(-0.07%)
Dec 04, 2024 105.72 105.85 105.31 105.81 527,622 +0.51(+0.48%)
Dec 03, 2024 105.65 105.85 105.07 105.30 713,694 -0.53(-0.50%)
Dec 02, 2024 105.55 106.08 105.55 105.83 565,732 +0.22(+0.21%)
Nov 29, 2024 105.50 105.81 105.50 105.61 285,644 +0.19(+0.18%)
Nov 27, 2024 105.50 105.79 105.41 105.42 382,520 +0.02(+0.02%)
Nov 26, 2024 105.87 106.18 105.35 105.40 488,638 -0.47(-0.44%)
Nov 25, 2024 105.39 105.87 104.90 105.87 983,110 +0.67(+0.64%)
Nov 22, 2024 104.36 105.25 104.30 105.20 879,442 +0.85(+0.81%)
Nov 21, 2024 104.64 104.68 104.22 104.35 919,776 -0.02(-0.02%)
Nov 20, 2024 104.18 104.87 104.18 104.37 864,128 +0.12(+0.12%)
Nov 19, 2024 103.95 104.25 103.74 104.25 1,591,189 +0.38(+0.37%)
Nov 18, 2024 103.89 104.00 103.70 103.87 1,216,638 +0.12(+0.12%)
Nov 15, 2024 103.85 104.00 103.51 103.75 1,392,596 +0.03(+0.03%)
Nov 14, 2024 103.91 104.00 103.67 103.72 723,545 -0.10(-0.10%)
Nov 13, 2024 103.92 104.05 103.77 103.82 1,005,363 -0.18(-0.17%)
Nov 12, 2024 103.90 104.04 103.75 104.00 1,016,511 +0.00(+0.00%)
Nov 11, 2024 103.65 104.00 103.65 104.00 1,120,881 +0.35(+0.34%)
Nov 08, 2024 104.00 104.10 103.63 103.65 2,246,368 -0.31(-0.30%)
Nov 07, 2024 104.33 104.46 103.71 103.96 2,412,431 -0.03(-0.03%)
Nov 06, 2024 105.01 105.45 103.00 103.99 3,759,349 -0.53(-0.51%)
Nov 05, 2024 104.06 104.71 103.89 104.52 3,281,851 +0.53(+0.51%)
Nov 04, 2024 104.01 104.25 103.84 103.99 1,623,060 -0.01(-0.01%)
Nov 01, 2024 104.06 104.47 103.85 104.00 2,295,175 +0.01(+0.01%)
Oct 31, 2024 104.20 104.91 103.50 103.99 6,386,411 -4.64(-4.27%)
Oct 30, 2024 109.34 110.60 107.66 108.63 1,217,600 -2.04(-1.84%)
Oct 29, 2024 102.05 113.12 102.04 110.67 1,569,028 +8.67(+8.50%)
Oct 28, 2024 104.71 104.71 101.58 102.00 480,556 -1.44(-1.39%)
Oct 25, 2024 105.12 106.26 103.25 103.44 625,617 -1.05(-1.00%)
Oct 24, 2024 106.15 107.00 103.17 104.49 639,082 -2.16(-2.03%)
Oct 23, 2024 102.50 112.15 100.37 106.65 1,851,045 +3.65(+3.54%)
Oct 22, 2024 95.00 108.72 93.62 103.00 1,701,464 +7.82(+8.22%)
Oct 21, 2024 95.19 96.37 94.15 95.18 325,448 -0.48(-0.50%)
Oct 18, 2024 96.62 97.47 95.49 95.66 291,600 -0.13(-0.14%)
Oct 17, 2024 95.26 95.94 94.30 95.79 186,825 +0.91(+0.96%)
Oct 16, 2024 94.70 94.99 93.07 94.88 371,524 +0.66(+0.70%)
Oct 15, 2024 95.60 96.03 94.08 94.22 272,741 -1.28(-1.34%)
Oct 14, 2024 95.00 96.23 94.81 95.50 254,616 +0.68(+0.72%)
Oct 11, 2024 94.75 96.48 94.74 94.82 306,737 -0.18(-0.19%)
Oct 10, 2024 93.59 95.54 93.24 95.00 293,598 -0.11(-0.12%)
Oct 09, 2024 95.51 96.88 94.48 95.11 318,553 -0.21(-0.22%)
Oct 08, 2024 93.72 95.57 93.72 95.32 193,995 +1.75(+1.87%)
Oct 07, 2024 94.71 95.49 93.05 93.57 261,567 -1.86(-1.95%)
Oct 04, 2024 95.70 96.32 94.31 95.43 173,661 +1.49(+1.59%)
Oct 03, 2024 94.04 94.82 92.98 93.94 165,541 -0.89(-0.94%)
Oct 02, 2024 91.27 94.97 91.27 94.83 212,824 +3.05(+3.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.