ALTR - Altair Engineering Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201934.3435.1234.0034.9834.98182,847
Sep 16, 201933.7934.7433.5034.2134.21233,700
Sep 13, 201933.8235.3633.5233.7733.77659,100
Sep 12, 201933.1634.4133.0833.5833.58532,700
Sep 11, 201930.8932.9630.5932.9332.93405,100
Sep 10, 201932.2332.9831.6532.4232.42359,600
Sep 09, 201933.4333.5231.9132.4632.46398,300
Sep 06, 201933.9134.5833.1233.1833.18404,000
Sep 05, 201934.4134.4132.9233.8233.82395,900
Sep 04, 201933.7234.0933.4633.7533.75713,700
Sep 03, 201934.1634.4032.9933.2933.29643,100
Aug 30, 201934.1034.5933.9234.3634.36442,600
Aug 29, 201932.8933.7332.2833.6333.63266,800
Aug 28, 201932.4232.7931.7532.3832.38441,000
Aug 27, 201932.8333.0432.2232.6432.64210,100
Aug 26, 201932.6332.7632.1532.6232.62168,400
Aug 23, 201932.8833.1032.1732.3032.30393,500
Aug 22, 201933.6733.7032.7732.9732.97714,400
Aug 21, 201934.1534.1533.3733.5133.51166,900
Aug 20, 201934.5534.5533.5833.6433.64355,500
Aug 19, 201935.1835.2534.3034.4634.46549,900
Aug 16, 201934.2334.9234.0034.8934.89260,500
Aug 15, 201933.9534.2733.4234.0034.00455,200
Aug 14, 201934.0134.4033.8334.1034.10400,700
Aug 13, 201933.6534.9633.6534.8134.81532,200
Aug 12, 201935.0535.4033.5134.0134.011,089,200
Aug 09, 201939.7139.7134.4035.0635.062,825,000
Aug 08, 201941.4342.1141.0641.9941.99315,100
Aug 07, 201939.9641.3739.2840.9540.95258,700
Aug 06, 201939.9540.9139.8740.3940.39514,100
Aug 05, 201939.5139.9839.1539.6939.69417,400
Aug 02, 201941.0241.0239.9440.6440.64519,800
Aug 01, 201941.7842.5041.1841.3441.34197,800
Jul 31, 201942.8442.9141.4341.6141.61324,200
Jul 30, 201942.3042.8042.1442.6242.62221,300
Jul 29, 201943.0043.0241.7842.7342.73192,800
Jul 26, 201942.7843.2842.7042.8742.87279,300
Jul 25, 201942.3142.9041.7242.5342.53213,800
Jul 24, 201942.0042.7841.8542.6042.60339,400
Jul 23, 201942.5442.5441.2542.1942.19168,400
Jul 22, 201941.6742.8041.5042.3842.38306,600
Jul 19, 201942.0842.5841.3541.4041.40249,400
Jul 18, 201941.5542.1241.1942.0842.08261,200
Jul 17, 201941.8842.0541.5141.5941.59195,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...