ALTR - Altair Engineering Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 14, 201721.4321.8221.0021.0021.00176,800
Dec 13, 201722.3522.9821.3921.4421.44197,200
Dec 12, 201722.9723.5822.1322.3222.32272,300
Dec 11, 201721.6823.1121.6823.0823.08145,500
Dec 08, 201722.3222.4721.3921.6021.60140,200
Dec 07, 201720.9522.7020.5022.2022.20293,400
Dec 06, 201721.2121.7020.5021.0221.02236,200
Dec 05, 201721.6822.9421.2021.5621.56435,700
Dec 04, 201723.4823.9421.6021.9021.90327,800
Dec 01, 201721.3824.6321.3823.4623.46533,600
Nov 30, 201722.1823.1521.8422.3922.39303,000
Nov 29, 201723.9924.3421.3522.1422.14396,800
Nov 28, 201723.3823.9922.8723.8723.87275,400
Nov 27, 201724.5025.0922.5922.6522.65353,100
Nov 24, 201723.8624.9323.8624.9024.9076,200
Nov 22, 201724.0124.3023.6823.9423.94296,500
Nov 21, 201724.8925.5924.2824.5024.50376,700
Nov 20, 201724.2824.9524.0924.7624.76308,000
Nov 17, 201723.9424.3323.7524.1624.16329,600
Nov 16, 201723.9024.0023.4023.9423.94328,100
Nov 15, 201722.5323.5522.0323.4923.49638,200
Nov 14, 201721.5422.9821.5222.3622.36318,900
Nov 13, 201720.6221.7820.5021.7221.72223,000
Nov 10, 201720.4020.8520.2320.7620.76132,300
Nov 09, 201720.1220.6220.0020.4020.40282,500
Nov 08, 201719.5520.3818.6220.3620.36558,300
Nov 07, 201718.9919.9418.8519.5119.511,008,700
Nov 06, 201719.0619.6018.1018.9718.97427,400
Nov 03, 201717.5019.4017.5019.3719.37842,700
Nov 02, 201718.0518.2017.3317.4117.41952,100
Nov 01, 201717.1018.9816.5518.3118.317,533,500
Oct 31, 2017------
Oct 30, 2017------
Oct 27, 2017------
Oct 26, 201713.2313.2313.2313.2313.23-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.