Advertisement
Advertisement
U.S. Markets open in 1 hr 8 mins
Advertisement
Advertisement
Advertisement
Advertisement

Altair Engineering Inc. (ALTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
52.03-0.16 (-0.31%)
At close: 04:00PM EDT
52.03 0.00 (0.00%)
After hours: 04:04PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2022------
May 20, 202253.2053.3150.7152.0352.03275,700
May 19, 202251.1353.2851.0352.1952.19300,600
May 18, 202251.3352.1249.2651.0251.02338,600
May 17, 202253.3653.6851.6252.1952.19407,600
May 16, 202252.4153.4151.2952.2552.25222,500
May 13, 202251.7453.8851.0253.0753.07492,700
May 12, 202249.3151.9248.8650.8450.84479,300
May 11, 202250.7452.0149.9250.1150.11295,400
May 10, 202250.7354.7148.7951.1751.17776,700
May 09, 202250.4451.4748.7749.5849.581,229,400
May 06, 202253.7453.7450.7251.5751.57337,800
May 05, 202254.9655.4452.6253.7453.74378,500
May 04, 202255.3156.4453.5656.0156.01222,500
May 03, 202255.6356.0254.9555.3355.33611,400
May 02, 202254.3755.6953.5255.6055.60244,700
Apr 29, 202254.7856.0454.0754.3254.32710,600
Apr 28, 202254.3555.7753.7855.1155.11337,300
Apr 27, 202254.3655.5553.4453.6953.69165,100
Apr 26, 202255.8055.8054.1454.2954.29209,400
Apr 25, 202255.0656.3255.0656.2556.25129,300
Apr 22, 202256.1757.4355.2155.5155.51142,800
Apr 21, 202258.9858.9855.9156.2956.29128,900
Apr 20, 202259.0859.3958.3358.3358.3376,800
Apr 19, 202257.0858.7756.9458.7258.72159,500
Apr 18, 202257.9358.1756.6657.5557.55153,500
Apr 14, 202260.9461.0957.7257.8057.80144,400
Apr 13, 202259.6361.1559.5060.5960.5986,400
Apr 12, 202260.2862.1359.2359.6359.63219,100
Apr 11, 202259.6259.6258.1259.1059.10218,900
Apr 08, 202261.0361.0359.0359.1759.17184,700
Apr 07, 202261.4562.6360.8261.4061.40214,200
Apr 06, 202262.0663.0661.4661.8761.8788,100
Apr 05, 202264.8164.8162.5162.9862.98100,200
Apr 04, 202264.0665.3564.0664.7964.7978,800
Apr 01, 202264.5365.4962.6463.8063.80136,200
Mar 31, 202265.0666.1464.3264.4064.40137,400
Mar 30, 202265.9666.4364.0265.2065.20160,800
Mar 29, 202264.8666.9764.4566.5766.57133,300
Mar 28, 202262.3664.0562.3664.0064.00109,600
Mar 25, 202264.0364.3761.8462.4062.40106,300
Mar 24, 202263.3763.9262.7163.8463.8481,000
Mar 23, 202263.9064.1162.8163.2363.23139,200
Mar 22, 202263.0064.8062.5864.5464.54149,200
Mar 21, 202263.6664.4462.3662.9162.91145,100
Mar 18, 202262.7864.4562.3364.1564.15289,000
Mar 17, 202261.1362.6560.5762.6262.62243,000
Mar 16, 202258.4862.2158.4861.0061.00436,600
Mar 15, 202260.1361.1758.8759.5259.52339,300
Mar 14, 202259.9662.0659.2359.4159.41221,100
Mar 11, 202263.9963.9960.9761.0561.05141,700
Mar 10, 202263.5564.8263.0563.1463.14151,900
Mar 09, 202263.2765.1962.7364.9164.91136,600
Mar 08, 202264.1964.4961.9162.4862.48248,400
Mar 07, 202264.5565.6163.8664.4964.49245,800
Mar 04, 202265.8366.1264.1365.0965.09173,700
Mar 03, 202268.0668.8565.5366.0266.02220,700
Mar 02, 202267.4567.9465.2267.2767.27236,800
Mar 01, 202266.4068.3464.6966.8866.88494,200
Feb 28, 202264.3067.2964.3066.4266.42494,600
Feb 25, 202261.6764.9258.6464.9264.92384,600
Feb 24, 202256.7961.8356.7161.6361.63266,700
Feb 23, 202258.8060.4458.2058.4258.42357,800
Feb 22, 202258.0159.8357.5558.6058.60334,900
Feb 18, 202260.9061.1358.4558.6958.69232,600
Feb 17, 202261.5561.9960.3260.5960.59165,500
Feb 16, 202261.4962.5960.6862.2962.29145,800
Feb 15, 202261.5361.9960.4361.7961.79106,700
Feb 14, 202260.6061.7060.2160.5460.54151,400
Feb 11, 202262.9763.4159.8260.5860.58190,200
Feb 10, 202262.1363.6060.9862.6062.60235,400
Feb 09, 202263.1263.9962.4963.5963.59163,600
Feb 08, 202260.6862.2158.3262.0262.02168,100
Feb 07, 202260.7661.9360.2561.0061.00172,900
Feb 04, 202259.6461.1557.5660.7360.73138,100
Feb 03, 202259.9461.4559.3359.4859.48133,500
Feb 02, 202262.5962.8961.3161.4261.42148,400
Feb 01, 202262.9263.1861.1962.0662.06193,300
Jan 31, 202259.9963.0259.7162.9262.92196,500
Jan 28, 202258.1459.7956.8859.7859.78242,800
Jan 27, 202259.1559.7957.1757.7457.74247,200
Jan 26, 202259.0961.2657.6058.2058.20398,200
Jan 25, 202260.0261.5757.4857.6557.65189,000
Jan 24, 202258.4561.4156.8261.1361.13317,000
Jan 21, 202259.1661.2357.9559.3559.35375,600
Jan 20, 202260.7962.2659.8859.9859.98472,700
Jan 19, 202260.8963.4759.7659.9659.96191,100
Jan 18, 202262.7963.4460.5060.9660.96304,200
Jan 14, 202264.2065.4162.9164.2064.20320,100
Jan 13, 202268.5269.0864.9865.0565.05108,500
Jan 12, 202268.9069.6467.7368.0968.09251,300
Jan 11, 202267.0868.9065.2468.5768.57126,100
Jan 10, 202266.3167.1765.0966.9566.95224,900
Jan 07, 202268.7569.2967.3767.5267.52164,800
Jan 06, 202267.6869.5367.4568.7568.75134,600
Jan 05, 202270.8771.4667.7567.9367.93163,500
Jan 04, 202272.5372.5369.5271.1971.19160,000
Jan 03, 202277.3478.3871.7772.6572.65266,300
Dec 31, 202175.2777.7775.0477.3277.32424,100
Dec 30, 202174.6775.7274.6275.4775.47185,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement