ALTR - Altair Engineering Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201941.8842.0541.5141.8341.83118,622
Jul 16, 201941.7542.0341.2341.8641.86222,100
Jul 15, 201941.1441.8240.7541.6141.61147,400
Jul 12, 201942.1742.1741.0241.1841.18289,800
Jul 11, 201941.9642.6941.8842.0042.00372,600
Jul 10, 201942.4542.9241.9042.0042.00876,300
Jul 09, 201941.2642.5041.2642.3142.31511,400
Jul 08, 201941.4741.8041.1741.5941.59419,800
Jul 05, 201941.1741.7440.9741.5741.57188,600
Jul 03, 201940.7242.0040.6141.6241.62223,400
Jul 02, 201941.0041.1440.0640.4440.44718,000
Jul 01, 201940.9241.3840.3740.9340.93523,200
Jun 28, 201940.2040.9639.6340.3940.392,511,300
Jun 27, 201939.7140.6739.5840.2040.20569,100
Jun 26, 201938.9639.9438.5639.4439.44369,700
Jun 25, 201939.1339.1638.5238.7838.78288,800
Jun 24, 201940.0540.0538.8038.9638.96321,700
Jun 21, 201939.9340.2538.5840.1040.101,162,900
Jun 20, 201939.3840.0039.1939.9439.94766,300
Jun 19, 201937.8939.2737.6539.2539.25401,000
Jun 18, 201937.7038.6137.5037.8037.80464,400
Jun 17, 201937.1937.9537.0637.5237.52361,100
Jun 14, 201935.4937.0535.4936.9736.97563,000
Jun 13, 201935.6735.8735.3435.7535.75677,600
Jun 12, 201935.5836.0735.2235.5035.50201,100
Jun 11, 201935.0935.6434.8935.5435.54737,000
Jun 10, 201935.4335.7933.9435.0835.08469,400
Jun 07, 201935.0035.3934.3335.3035.301,125,500
Jun 06, 201935.7235.7634.7434.8034.801,775,400
Jun 05, 201935.7737.2633.7035.7735.771,863,800
Jun 04, 201937.4938.1636.8238.1438.14191,900
Jun 03, 201937.8738.0636.3936.8236.82779,700
May 31, 201937.7038.9537.7038.1138.11230,100
May 30, 201938.0738.4737.8838.4038.40184,100
May 29, 201937.6838.3137.3737.7837.78320,500
May 28, 201937.1938.3037.1938.0638.06666,600
May 24, 201937.0238.0937.0237.3237.32337,300
May 23, 201936.8637.3536.2837.0137.01369,800
May 22, 201936.6537.7336.4537.3037.30278,000
May 21, 201935.8736.9435.8136.7636.76388,700
May 20, 201935.5735.9135.0635.5535.55179,500
May 17, 201936.0336.8735.8936.0036.00202,100
May 16, 201935.8836.9535.5536.4136.41284,500
May 15, 201934.1035.9934.1035.9535.95183,900
May 14, 201934.0634.6933.7234.3634.36317,000
May 13, 201935.1235.2033.6434.0534.05221,900
May 10, 201936.3337.2635.1835.9935.99575,000
May 09, 201936.8937.5236.2337.1737.17172,600
May 08, 201936.9037.7136.9037.5337.53111,300
May 07, 201937.0737.7236.6237.1137.11121,400
May 06, 201936.2737.6436.1237.5937.59124,100
May 03, 201936.9737.5336.6337.2937.29231,100
May 02, 201937.4137.5236.4436.9336.93115,300
May 01, 201939.4539.4537.6937.7137.71143,900
Apr 30, 201938.9139.5438.4839.4439.44162,700
Apr 29, 201938.4139.2838.2238.9938.99175,200
Apr 26, 201937.9538.7437.9538.4238.42167,300
Apr 25, 201939.0239.1937.9338.1538.15105,300
Apr 24, 201938.7339.4438.6938.9938.99199,900
Apr 23, 201938.2339.1538.2338.8138.81217,900
Apr 22, 201936.6738.1036.6738.0338.03112,100
Apr 18, 201936.4737.2536.4736.7936.79172,800
Apr 17, 201937.1437.2736.1536.7136.71100,400
Apr 16, 201936.4337.3236.0436.9736.97197,200
Apr 15, 201936.4936.6035.9836.3636.36136,200
Apr 12, 201936.7036.7036.2936.5136.51101,500
Apr 11, 201936.7836.9236.5236.6036.60107,700
Apr 10, 201936.4837.2536.4436.7736.77125,800
Apr 09, 201936.7737.0936.5636.5836.58118,700
Apr 08, 201937.2437.8736.1137.0737.07128,600
Apr 05, 201937.8438.3437.4637.5637.56180,900
Apr 04, 201938.8138.8137.4537.8037.80125,500
Apr 03, 201939.7339.9538.7238.8838.88140,700
Apr 02, 201938.0239.5137.6839.4739.47472,700
Apr 01, 201937.4838.1036.5838.0338.03322,400
Mar 29, 201937.5837.5836.7636.8136.81192,100
Mar 28, 201937.2237.5136.8137.4637.46273,400
Mar 27, 201937.3337.5636.3337.2137.21130,500
Mar 26, 201937.0037.6736.7537.3537.35227,900
Mar 25, 201936.0736.5934.8136.5636.56225,900
Mar 22, 201937.9237.9236.1136.1936.19146,500
Mar 21, 201937.1338.2837.0238.1138.11248,200
Mar 20, 201937.4537.9136.8237.3737.37134,900
Mar 19, 201938.5138.8437.6337.7037.70236,300
Mar 18, 201939.0339.4938.0138.2638.26161,300
Mar 15, 201938.2339.5738.1039.0239.02472,900
Mar 14, 201938.7438.7438.2438.2738.27118,400
Mar 13, 201938.7539.2038.4338.5638.56256,000
Mar 12, 201937.8138.6337.2038.5338.53242,100
Mar 11, 201936.3337.9936.3337.8037.80266,600
Mar 08, 201935.6436.2135.6336.0036.00176,400
Mar 07, 201935.4136.2635.4136.1036.10219,400
Mar 06, 201935.4235.7635.1735.5035.50189,200
Mar 05, 201935.7835.9935.2635.6135.61390,900
Mar 04, 201936.8337.1235.7336.1336.13419,500
Mar 01, 201935.4337.4435.4336.4836.48358,600
Feb 28, 201934.7436.1534.0535.4635.46549,600
Feb 27, 201935.0235.2534.1534.6934.6997,100
Feb 26, 201932.8035.2532.8035.2535.25752,800
Feb 25, 201933.3634.0632.7632.7932.79430,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...