ALTR - Altair Engineering Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202039.5239.6538.9239.1039.10398,600
Jan 16, 202039.5339.6639.0539.1939.19200,800
Jan 15, 202038.9839.7438.9839.4139.41387,100
Jan 14, 202038.4639.0837.9738.9438.94168,200
Jan 13, 202037.8638.5337.6638.5338.53179,900
Jan 10, 202037.7837.8537.2137.5937.59320,300
Jan 09, 202038.0038.0037.3837.6637.66200,400
Jan 08, 202037.1637.8037.0337.6237.62215,600
Jan 07, 202037.1937.3436.8737.0637.06226,100
Jan 06, 202036.4837.2636.4837.1737.17274,800
Jan 03, 202036.1336.8636.1336.8136.81120,400
Jan 02, 202036.1837.0735.9736.8636.86220,400
Dec 31, 201936.1736.4635.7135.9135.91284,400
Dec 30, 201936.4536.5035.6836.1336.13250,300
Dec 27, 201936.9937.3336.1736.6436.64291,900
Dec 26, 201936.4736.9336.3436.8936.89123,300
Dec 24, 201936.3136.4136.0936.2836.2884,300
Dec 23, 201936.2636.7136.1236.4736.47264,100
Dec 20, 201935.0936.5435.0336.3636.36480,700
Dec 19, 201934.9935.2334.3234.9534.95282,800
Dec 18, 201934.3335.1834.0234.8234.82486,000
Dec 17, 201934.3134.4633.9634.4134.41273,200
Dec 16, 201934.0634.6934.0634.3134.31334,200
Dec 13, 201933.0334.0032.9233.9933.99434,400
Dec 12, 201932.2833.0732.1532.9932.99284,200
Dec 11, 201931.3732.5231.1632.4832.48750,200
Dec 10, 201931.5931.6231.2431.3631.36140,700
Dec 09, 201931.8632.0331.5131.5231.52163,400
Dec 06, 201932.5032.6231.7132.0032.00213,900
Dec 05, 201932.3032.8732.1332.2332.23205,200
Dec 04, 201932.4832.4832.0432.3932.39355,200
Dec 03, 201932.2332.4531.9432.2432.24995,600
Dec 02, 201933.3333.3331.0832.7132.71274,300
Nov 29, 201933.3233.9133.0133.1733.17190,800
Nov 27, 201933.2833.7533.1433.7233.72241,000
Nov 26, 201932.0133.2331.7933.1333.13260,300
Nov 25, 201932.2632.4731.8532.0132.01240,300
Nov 22, 201932.1532.2031.4832.1932.19260,000
Nov 21, 201930.3132.0429.9432.0232.02491,400
Nov 20, 201929.9030.4529.6730.1530.15715,200
Nov 19, 201929.4830.2729.4230.0830.08379,200
Nov 18, 201928.7629.7628.6129.3929.39393,800
Nov 15, 201928.6328.9928.2128.8828.88319,900
Nov 14, 201928.2528.5427.9128.3828.38301,600
Nov 13, 201928.5128.9728.0028.3228.32355,100
Nov 12, 201928.6129.6728.4928.5828.58559,900
Nov 11, 201929.6529.9328.8028.8728.871,083,700
Nov 08, 201932.6133.4029.0030.0030.003,379,400
Nov 07, 201938.0138.3437.3537.4737.47323,200
Nov 06, 201937.8838.1837.5637.7337.73175,100
Nov 05, 201937.2938.0537.0138.0438.04228,600
Nov 04, 201937.7637.9636.9236.9536.95281,200
Nov 01, 201937.1237.4836.6637.4237.42153,000
Oct 31, 201936.6936.9036.2736.8736.87293,200
Oct 30, 201936.2436.6735.8836.5936.59102,400
Oct 29, 201936.1336.3635.9236.0736.0791,400
Oct 28, 201935.7536.1935.5336.1236.12231,900
Oct 25, 201935.2235.7534.8235.7135.71211,900
Oct 24, 201934.6535.5034.5235.1635.16505,300
Oct 23, 201933.9134.5633.7534.3034.30450,300
Oct 22, 201934.7835.0233.9734.1034.10423,000
Oct 21, 201934.3134.7233.9634.5534.55341,300
Oct 18, 201935.0635.0633.6833.8233.82318,100
Oct 17, 201934.7435.3034.6535.2635.26135,300
Oct 16, 201935.0635.0634.2534.6934.69201,500
Oct 15, 201934.7734.9434.5134.8534.85128,900
Oct 14, 201934.5834.9534.1334.5834.58145,900
Oct 11, 201934.7935.4134.3634.5634.56331,200
Oct 10, 201934.2434.5833.6034.2434.24524,600
Oct 09, 201934.0334.2033.5833.8833.88106,600
Oct 08, 201933.6934.0133.1533.5133.51307,700
Oct 07, 201933.9334.5733.5133.8833.88468,000
Oct 04, 201933.2534.0732.9033.9333.93200,600
Oct 03, 201933.0133.1432.1533.0033.00326,000
Oct 02, 201933.1633.2432.5333.0533.05344,400
Oct 01, 201934.8534.9933.4633.5033.50189,800
Sep 30, 201934.4934.8634.1534.6234.62206,600
Sep 27, 201935.5335.5334.0634.3934.39311,500
Sep 26, 201935.4035.6934.8435.3435.34340,100
Sep 25, 201934.0135.2933.4735.2135.21347,500
Sep 24, 201934.8635.0833.3633.8533.85630,400
Sep 23, 201934.1334.6233.7234.5034.50505,000
Sep 20, 201934.6534.7133.4634.0734.071,299,100
Sep 19, 201934.4335.1034.1134.5434.54461,200
Sep 18, 201934.9735.1033.7134.1234.12344,700
Sep 17, 201934.3435.1334.0034.9834.98200,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...