Altair Engineering Inc (ALTR) Historical Stock Data
104.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ALTR is up 0.46% a day on average. There have been 13 days where Altair Engineering Inc closed green and 17 days where ALTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 104.18 | 104.37 | ↑$0.19 (0.18%) | 104.18 | 104.87 | 864.13K |
| 2024-11-19 | 103.95 | 104.25 | ↑$0.30 (0.29%) | 103.74 | 104.25 | 1.59M |
| 2024-11-18 | 103.89 | 103.87 | ↓$0.02 (-0.02%) | 103.70 | 104.00 | 1.22M |
| 2024-11-15 | 103.85 | 103.75 | ↓$0.10 (-0.10%) | 103.51 | 104.00 | 1.39M |
| 2024-11-14 | 103.91 | 103.72 | ↓$0.19 (-0.18%) | 103.67 | 104.00 | 723.55K |
| 2024-11-13 | 103.92 | 103.82 | ↓$0.10 (-0.10%) | 103.77 | 104.05 | 1.01M |
| 2024-11-12 | 103.90 | 104.00 | ↑$0.10 (0.10%) | 103.75 | 104.04 | 1.02M |
| 2024-11-11 | 103.65 | 104.00 | ↑$0.35 (0.34%) | 103.65 | 104.00 | 1.12M |
| 2024-11-08 | 104.00 | 103.65 | ↓$0.35 (-0.34%) | 103.63 | 104.10 | 2.25M |
| 2024-11-07 | 104.33 | 103.96 | ↓$0.37 (-0.35%) | 103.71 | 104.46 | 2.41M |
| 2024-11-06 | 105.01 | 103.99 | ↓$1.02 (-0.97%) | 103.37 | 105.45 | 3.73M |
| 2024-11-05 | 104.06 | 104.52 | ↑$0.46 (0.44%) | 103.89 | 104.71 | 3.16M |
| 2024-11-04 | 104.01 | 103.99 | ↓$0.02 (-0.02%) | 103.85 | 104.25 | 1.62M |
| 2024-11-01 | 104.06 | 104.00 | ↓$0.06 (-0.06%) | 103.85 | 104.47 | 2.29M |
| 2024-10-31 | 104.20 | 103.99 | ↓$0.21 (-0.20%) | 103.50 | 104.91 | 6.39M |
| 2024-10-30 | 109.34 | 108.63 | ↓$0.71 (-0.65%) | 107.66 | 110.60 | 1.22M |
| 2024-10-29 | 102.05 | 110.67 | ↑$8.62 (8.45%) | 102.04 | 113.12 | 1.57M |
| 2024-10-28 | 104.71 | 102.00 | ↓$2.71 (-2.59%) | 101.58 | 104.71 | 480.56K |
| 2024-10-25 | 105.12 | 103.44 | ↓$1.68 (-1.60%) | 103.25 | 106.26 | 624.92K |
| 2024-10-24 | 106.15 | 104.49 | ↓$1.66 (-1.56%) | 103.18 | 107.00 | 639.08K |
| 2024-10-23 | 102.50 | 106.65 | ↑$4.15 (4.05%) | 100.37 | 112.15 | 1.85M |
| 2024-10-22 | 95.00 | 103.00 | ↑$8.00 (8.42%) | 93.62 | 108.72 | 1.70M |
| 2024-10-21 | 95.19 | 95.18 | ↓$0.01 (-0.01%) | 94.15 | 96.37 | 325.45K |
| 2024-10-18 | 96.62 | 95.66 | ↓$0.96 (-0.99%) | 95.49 | 97.47 | 291.60K |
| 2024-10-17 | 95.26 | 95.79 | ↑$0.53 (0.56%) | 94.30 | 95.94 | 186.83K |
| 2024-10-16 | 94.70 | 94.88 | ↑$0.18 (0.19%) | 93.07 | 94.99 | 371.52K |
| 2024-10-15 | 95.60 | 94.22 | ↓$1.38 (-1.44%) | 94.09 | 96.04 | 272.74K |
| 2024-10-14 | 95.00 | 95.50 | ↑$0.50 (0.53%) | 94.81 | 96.23 | 254.62K |
| 2024-10-11 | 94.75 | 94.82 | ↑$0.07 (0.07%) | 94.74 | 96.48 | 306.74K |
| 2024-10-10 | 93.59 | 95.00 | ↑$1.41 (1.51%) | 93.24 | 95.54 | 293.60K |
Create an account or log in to view more rows.
$ALTR see you on the moon
$ALTR has just been halted from trading.
$ALTR Games being played here.
$ALTR swing puts
$ALTR wtf?
$ALTR coming now
$ALTR shorters eat my shit
$ALTR going green
$ALTR hot trash
$ALTR oversold