Quantcast
ALTR

Altair Engineering Inc. Class A Common Stock Historical Stock Prices

$38.26
*  
0.76
1.95%
Get ALTR Alerts
*Delayed - data as of Mar. 18, 2019  -  Find a broker to begin trading ALTR now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    ALTR After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-DEC-2018 TO 15-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 39.03 39.49 38.01 38.26 159,356
03/15/2019 38.23 39.57 38.1 39.02 472,931
03/14/2019 38.74 38.74 38.24 38.27 117,679
03/13/2019 38.75 39.2 38.43 38.56 256,038
03/12/2019 37.81 38.63 37.2 38.53 242,070
03/11/2019 36.33 37.99 36.33 37.8 266,636
03/08/2019 35.64 36.21 35.63 36 176,433
03/07/2019 35.41 36.26 35.41 36.1 212,948
03/06/2019 35.42 35.755 35.175 35.5 188,720
03/05/2019 35.78 35.99 35.26 35.61 390,885
03/04/2019 36.83 37.12 35.73 36.13 419,528
03/01/2019 35.43 37.44 35.43 36.48 358,646
02/28/2019 34.74 36.15 34.05 35.46 549,643
02/27/2019 35.02 35.25 34.145 34.69 97,067
02/26/2019 32.8 35.25 32.8 35.25 752,824
02/25/2019 33.36 34.06 32.76 32.79 430,923
02/22/2019 33.02 33.92 32.67 33.08 442,247
02/21/2019 34.12 34.12 33.32 33.55 102,047
02/20/2019 34.39 34.719 34.03 34.13 144,251
02/19/2019 34.46 34.58 34.06 34.28 181,876
02/15/2019 34.3 34.9 33.955 34.64 122,377
02/14/2019 33.8 34.5 33.8 34.16 149,260
02/13/2019 34.21 34.44 33.66 33.94 166,263
02/12/2019 33.74 34.24 33.55 33.99 188,726
02/11/2019 33.97 34.02 33.38 33.55 146,337
02/08/2019 33.07 33.71 33.07 33.71 45,096
02/07/2019 33.43 33.67 33.09 33.25 94,146
02/06/2019 33.72 33.9 33.5 33.75 156,146
02/05/2019 33.51 33.98 33.245 33.77 137,225
02/04/2019 32.6 33.62 32.56 33.4 242,973
02/01/2019 32.28 32.99 32.235 32.81 201,940
01/31/2019 32.01 32.76 32.01 32.38 253,796
01/30/2019 31.04 32.55 30.61 32.33 225,974
01/29/2019 30.85 31.24 30.5005 30.71 248,904
01/28/2019 30.94 31.1 30.28 30.84 139,072
01/25/2019 31.18 31.52 30.95 31.25 158,239
01/24/2019 31.48 31.775 30.695 30.84 207,940
01/23/2019 31.84 31.98 30.84 31.45 149,302
01/22/2019 30.74 31.57 30.64 31.52 258,243
01/18/2019 31.23 31.5701 30.89 30.93 235,974
01/17/2019 30.32 31.28 30.19 31.1 193,756
01/16/2019 29.89 30.3 29.69 30.25 202,562
01/15/2019 29.02 29.78 28.82 29.71 154,478
01/14/2019 28.96 29.13 28.51 29.01 150,255
01/11/2019 28.81 29.26 28.5 29.23 109,464
01/10/2019 28.86 29.235 28.58 28.95 129,554
01/09/2019 29.06 29.26 28.37 29.08 118,584
01/08/2019 27.85 29.03 27.65 28.99 232,138
01/07/2019 27.01 28 26.87 27.84 178,659
01/04/2019 26.19 27.17 25.74 27.11 358,918
01/03/2019 26.43 27.1 25.54 25.63 185,409
01/02/2019 27.01 27.55 26.49 26.76 231,805
12/31/2018 27.03 27.87 26.75 27.58 145,501
12/28/2018 27.48 27.53 26.43 26.74 168,879
12/27/2018 26.7 27.33 26.19 27.18 201,141
12/26/2018 25.61 27.08 25.43 27.06 138,284
12/24/2018 25.33 26.28 25.28 25.5 115,514
12/21/2018 27.42 27.42 25.59 25.73 754,309
12/20/2018 27.61 28.33 26.23 27.32 207,949
12/19/2018 27.2 28.97 27.17 27.62 365,375
12/18/2018 27.73 28.15 27.13 27.17 224,769
12/17/2018 27.19 28.05 26.4416 27.29 236,193
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio