Advertisement
Advertisement
U.S. markets open in 3 hours 17 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Altair Engineering Inc. (ALTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.13+1.78 (+3.00%)
At close: 04:00PM EST
61.13 0.00 (0.00%)
After hours: 04:02PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 202268.7569.2967.3767.5267.52164,600
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
Dec 29, 202174.6776.0073.5574.4474.44184,300
Dec 28, 202175.4575.4574.1774.4774.4770,200
Dec 27, 202173.8575.4873.7975.3975.3978,000
Dec 23, 202174.7375.0273.2573.7473.74156,400
Dec 22, 202172.8374.5772.6874.5274.52166,900
Dec 21, 202171.5772.8270.7272.8172.81146,400
Dec 20, 202170.7771.4069.8870.6770.67171,900
Dec 17, 202170.3072.4869.1372.1672.16552,500
Dec 16, 202173.1174.5770.5570.7970.79260,500
Dec 15, 202171.5872.7569.6672.6772.67270,900
Dec 14, 202172.7272.9570.0571.4171.41150,400
Dec 13, 202173.1674.9273.0473.4673.46238,500
Dec 10, 202173.3475.0872.6673.0573.05105,400
Dec 09, 202174.8375.5872.4672.5872.58101,100
Dec 08, 202174.8175.6273.5175.1175.11108,400
Dec 07, 202173.3675.0872.3574.7174.71179,100
Dec 06, 202171.9173.0570.5772.5872.58161,300
Dec 03, 202173.6473.6470.1471.6271.62186,800
Dec 02, 202171.7673.4971.3973.1573.15156,500
Dec 01, 202175.6176.0771.7371.9271.92143,900
Nov 30, 202175.1876.2973.6274.4574.45253,700
Nov 29, 202175.1676.3574.5675.4175.41243,600
Nov 26, 202174.8575.9073.7174.1674.16120,300
Nov 24, 202174.1475.8673.0175.8075.80169,000
Nov 23, 202177.5177.8574.0975.1475.14259,200
Nov 22, 202179.9680.3677.5777.7677.76309,000
Nov 19, 202178.4080.8078.0579.7779.77224,900
Nov 18, 202178.2978.6577.2278.0078.00512,200
Nov 17, 202179.0479.0477.8277.9577.95182,600
Nov 16, 202178.0079.7877.7378.9878.98601,200
Nov 15, 202179.2679.2677.2078.1878.18190,300
Nov 12, 202178.0078.8077.2978.7878.7894,000
Nov 11, 202177.6878.2477.4577.6177.6177,100
Nov 10, 202178.8380.0476.4177.1677.16136,900
Nov 09, 202180.8981.0379.0580.0680.06336,300
Nov 08, 202180.0982.9679.7180.0080.00306,900
Nov 05, 202182.0082.0078.7979.9179.91458,800
Nov 04, 202178.0080.8377.8180.7380.73278,200
Nov 03, 202178.8578.8977.3277.4877.48230,700
Nov 02, 202178.4779.1977.8678.7578.75127,800
Nov 01, 202178.0678.7377.8378.2678.26155,900
Oct 29, 202176.4177.8876.4177.7977.79108,800
Oct 28, 202175.8077.0375.8076.8876.8858,700
Oct 27, 202177.3677.4375.3975.4475.44111,600
Oct 26, 202177.0178.3677.0177.4477.44153,600
Oct 25, 202176.3477.2475.6376.7876.78113,300
Oct 22, 202175.3675.9674.8775.8975.89170,500
Oct 21, 202175.1276.0774.3375.2775.27145,700
Oct 20, 202174.1875.2374.1774.9474.94101,200
Oct 19, 202173.5974.7672.7574.2474.24131,000
Oct 18, 202172.1774.0572.1773.5573.55217,300
Oct 15, 202174.1074.3672.4972.7572.75218,000
Oct 14, 202173.2374.2172.5072.9972.99194,300
Oct 13, 202171.2372.6171.1672.6172.6198,600
Oct 12, 202170.9671.4570.2070.6870.6892,700
Oct 11, 202170.2571.4870.2270.4270.4252,500
Oct 08, 202171.8871.8870.5270.6970.69104,200
Oct 07, 202172.3473.1071.3671.4571.45297,300
Oct 06, 202170.2371.3269.3071.0371.03152,300
Oct 05, 202169.7071.6269.1971.1771.17180,900
Oct 04, 202169.4269.9267.3169.2469.24861,800
Oct 01, 202169.2770.2968.4669.9369.93141,100
Sep 30, 202169.2669.9368.6868.9468.94165,500
Sep 29, 202169.9170.3568.6668.9168.91170,000
Sep 28, 202171.8372.0769.3869.4869.48136,300
Sep 27, 202173.9173.9272.4472.9372.93155,000
Sep 24, 202174.1574.8973.2974.4574.45324,700
Sep 23, 202173.7674.7873.3174.7074.7098,000
Sep 22, 202173.0273.5672.2873.3173.31110,500
Sep 21, 202172.7174.3672.0172.5972.59101,800
Sep 20, 202173.1074.1370.9372.0372.03166,300
Sep 17, 202176.1176.4473.5174.8974.891,354,400
Sep 16, 202175.6875.6874.6675.5275.52139,200
Sep 15, 202175.2075.8774.7275.6775.67162,700
Sep 14, 202175.7176.1574.7975.2775.27141,200
Sep 13, 202174.3775.5573.4375.2775.27191,500
Sep 10, 202174.1274.8773.5873.9073.90245,200
Sep 09, 202173.9575.0573.9573.9973.99113,600
Sep 08, 202174.3575.2273.5874.1674.16240,700
Sep 07, 202175.1275.4174.1674.5974.59118,700
Sep 03, 202175.1176.2074.8575.0775.0796,400
Sep 02, 202175.7175.7674.4775.3475.34168,800
Sep 01, 202174.5076.0974.4475.3075.30166,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement