Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 8 mins

S&P Futures
3,902.00
+4.25(+0.11%)
Dow Futures
31,241.00
+39.00(+0.12%)
Nasdaq Futures
11,838.00
-40.25(-0.34%)
Russell 2000 Futures
1,771.50
-3.40(-0.19%)
Crude Oil
110.35
+0.46(+0.42%)
Gold
1,845.10
+3.90(+0.21%)

Advertisement

Altair Engineering Inc. (ALTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

52.03

-0.16

(-0.31%)

At close: 04:00PM EDT

52.03

0.00

(0.00%)

After hours:

04:04PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 23, 2022	-	-	-	-	-	-
May 20, 2022	53.20	53.31	50.71	52.03	52.03	275,700
May 19, 2022	51.13	53.28	51.03	52.19	52.19	300,600
May 18, 2022	51.33	52.12	49.26	51.02	51.02	338,600
May 17, 2022	53.36	53.68	51.62	52.19	52.19	407,600
May 16, 2022	52.41	53.41	51.29	52.25	52.25	222,500
May 13, 2022	51.74	53.88	51.02	53.07	53.07	492,700
May 12, 2022	49.31	51.92	48.86	50.84	50.84	479,300
May 11, 2022	50.74	52.01	49.92	50.11	50.11	295,400
May 10, 2022	50.73	54.71	48.79	51.17	51.17	776,700
May 09, 2022	50.44	51.47	48.77	49.58	49.58	1,229,400
May 06, 2022	53.74	53.74	50.72	51.57	51.57	337,800
May 05, 2022	54.96	55.44	52.62	53.74	53.74	378,500
May 04, 2022	55.31	56.44	53.56	56.01	56.01	222,500
May 03, 2022	55.63	56.02	54.95	55.33	55.33	611,400
May 02, 2022	54.37	55.69	53.52	55.60	55.60	244,700
Apr 29, 2022	54.78	56.04	54.07	54.32	54.32	710,600
Apr 28, 2022	54.35	55.77	53.78	55.11	55.11	337,300
Apr 27, 2022	54.36	55.55	53.44	53.69	53.69	165,100
Apr 26, 2022	55.80	55.80	54.14	54.29	54.29	209,400
Apr 25, 2022	55.06	56.32	55.06	56.25	56.25	129,300
Apr 22, 2022	56.17	57.43	55.21	55.51	55.51	142,800
Apr 21, 2022	58.98	58.98	55.91	56.29	56.29	128,900
Apr 20, 2022	59.08	59.39	58.33	58.33	58.33	76,800
Apr 19, 2022	57.08	58.77	56.94	58.72	58.72	159,500
Apr 18, 2022	57.93	58.17	56.66	57.55	57.55	153,500
Apr 14, 2022	60.94	61.09	57.72	57.80	57.80	144,400
Apr 13, 2022	59.63	61.15	59.50	60.59	60.59	86,400
Apr 12, 2022	60.28	62.13	59.23	59.63	59.63	219,100
Apr 11, 2022	59.62	59.62	58.12	59.10	59.10	218,900
Apr 08, 2022	61.03	61.03	59.03	59.17	59.17	184,700
Apr 07, 2022	61.45	62.63	60.82	61.40	61.40	214,200
Apr 06, 2022	62.06	63.06	61.46	61.87	61.87	88,100
Apr 05, 2022	64.81	64.81	62.51	62.98	62.98	100,200
Apr 04, 2022	64.06	65.35	64.06	64.79	64.79	78,800
Apr 01, 2022	64.53	65.49	62.64	63.80	63.80	136,200
Mar 31, 2022	65.06	66.14	64.32	64.40	64.40	137,400
Mar 30, 2022	65.96	66.43	64.02	65.20	65.20	160,800
Mar 29, 2022	64.86	66.97	64.45	66.57	66.57	133,300
Mar 28, 2022	62.36	64.05	62.36	64.00	64.00	109,600
Mar 25, 2022	64.03	64.37	61.84	62.40	62.40	106,300
Mar 24, 2022	63.37	63.92	62.71	63.84	63.84	81,000
Mar 23, 2022	63.90	64.11	62.81	63.23	63.23	139,200
Mar 22, 2022	63.00	64.80	62.58	64.54	64.54	149,200
Mar 21, 2022	63.66	64.44	62.36	62.91	62.91	145,100
Mar 18, 2022	62.78	64.45	62.33	64.15	64.15	289,000
Mar 17, 2022	61.13	62.65	60.57	62.62	62.62	243,000
Mar 16, 2022	58.48	62.21	58.48	61.00	61.00	436,600
Mar 15, 2022	60.13	61.17	58.87	59.52	59.52	339,300
Mar 14, 2022	59.96	62.06	59.23	59.41	59.41	221,100
Mar 11, 2022	63.99	63.99	60.97	61.05	61.05	141,700
Mar 10, 2022	63.55	64.82	63.05	63.14	63.14	151,900
Mar 09, 2022	63.27	65.19	62.73	64.91	64.91	136,600
Mar 08, 2022	64.19	64.49	61.91	62.48	62.48	248,400
Mar 07, 2022	64.55	65.61	63.86	64.49	64.49	245,800
Mar 04, 2022	65.83	66.12	64.13	65.09	65.09	173,700
Mar 03, 2022	68.06	68.85	65.53	66.02	66.02	220,700
Mar 02, 2022	67.45	67.94	65.22	67.27	67.27	236,800
Mar 01, 2022	66.40	68.34	64.69	66.88	66.88	494,200
Feb 28, 2022	64.30	67.29	64.30	66.42	66.42	494,600
Feb 25, 2022	61.67	64.92	58.64	64.92	64.92	384,600
Feb 24, 2022	56.79	61.83	56.71	61.63	61.63	266,700
Feb 23, 2022	58.80	60.44	58.20	58.42	58.42	357,800
Feb 22, 2022	58.01	59.83	57.55	58.60	58.60	334,900
Feb 18, 2022	60.90	61.13	58.45	58.69	58.69	232,600
Feb 17, 2022	61.55	61.99	60.32	60.59	60.59	165,500
Feb 16, 2022	61.49	62.59	60.68	62.29	62.29	145,800
Feb 15, 2022	61.53	61.99	60.43	61.79	61.79	106,700
Feb 14, 2022	60.60	61.70	60.21	60.54	60.54	151,400
Feb 11, 2022	62.97	63.41	59.82	60.58	60.58	190,200
Feb 10, 2022	62.13	63.60	60.98	62.60	62.60	235,400
Feb 09, 2022	63.12	63.99	62.49	63.59	63.59	163,600
Feb 08, 2022	60.68	62.21	58.32	62.02	62.02	168,100
Feb 07, 2022	60.76	61.93	60.25	61.00	61.00	172,900
Feb 04, 2022	59.64	61.15	57.56	60.73	60.73	138,100
Feb 03, 2022	59.94	61.45	59.33	59.48	59.48	133,500
Feb 02, 2022	62.59	62.89	61.31	61.42	61.42	148,400
Feb 01, 2022	62.92	63.18	61.19	62.06	62.06	193,300
Jan 31, 2022	59.99	63.02	59.71	62.92	62.92	196,500
Jan 28, 2022	58.14	59.79	56.88	59.78	59.78	242,800
Jan 27, 2022	59.15	59.79	57.17	57.74	57.74	247,200
Jan 26, 2022	59.09	61.26	57.60	58.20	58.20	398,200
Jan 25, 2022	60.02	61.57	57.48	57.65	57.65	189,000
Jan 24, 2022	58.45	61.41	56.82	61.13	61.13	317,000
Jan 21, 2022	59.16	61.23	57.95	59.35	59.35	375,600
Jan 20, 2022	60.79	62.26	59.88	59.98	59.98	472,700
Jan 19, 2022	60.89	63.47	59.76	59.96	59.96	191,100
Jan 18, 2022	62.79	63.44	60.50	60.96	60.96	304,200
Jan 14, 2022	64.20	65.41	62.91	64.20	64.20	320,100
Jan 13, 2022	68.52	69.08	64.98	65.05	65.05	108,500
Jan 12, 2022	68.90	69.64	67.73	68.09	68.09	251,300
Jan 11, 2022	67.08	68.90	65.24	68.57	68.57	126,100
Jan 10, 2022	66.31	67.17	65.09	66.95	66.95	224,900
Jan 07, 2022	68.75	69.29	67.37	67.52	67.52	164,800
Jan 06, 2022	67.68	69.53	67.45	68.75	68.75	134,600
Jan 05, 2022	70.87	71.46	67.75	67.93	67.93	163,500
Jan 04, 2022	72.53	72.53	69.52	71.19	71.19	160,000
Jan 03, 2022	77.34	78.38	71.77	72.65	72.65	266,300
Dec 31, 2021	75.27	77.77	75.04	77.32	77.32	424,100
Dec 30, 2021	74.67	75.72	74.62	75.47	75.47	185,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures3,902.00+4.25(+0.11%)

Dow Futures31,241.00+39.00(+0.12%)

Nasdaq Futures11,838.00-40.25(-0.34%)

Russell 2000 Futures1,771.50-3.40(-0.19%)

Crude Oil110.35+0.46(+0.42%)

Gold1,845.10+3.90(+0.21%)

Altair Engineering Inc. (ALTR)

S&P Futures
3,902.00
+4.25(+0.11%)

Dow Futures
31,241.00
+39.00(+0.12%)

Nasdaq Futures
11,838.00
-40.25(-0.34%)

Russell 2000 Futures
1,771.50
-3.40(-0.19%)

Crude Oil
110.35
+0.46(+0.42%)

Gold
1,845.10
+3.90(+0.21%)