Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Altair Engineering Inc Cl A (NQ: ALTR )

66.03 USD -1.56 (-2.31%)
Streaming Delayed Price Updated: 1:25 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 61.40 63.42 61.17 62.57 288,952 +1.60(+2.62%)
Mar 30, 2021 61.56 62.47 60.72 60.97 227,026 -0.41(-0.67%)
Mar 29, 2021 63.16 63.91 60.92 61.38 201,394 -2.07(-3.26%)
Mar 26, 2021 61.13 63.45 60.85 63.45 170,100 +2.79(+4.60%)
Mar 25, 2021 59.41 61.06 58.03 60.66 177,276 +0.64(+1.07%)
Mar 24, 2021 61.98 61.98 59.93 60.02 275,105 -1.44(-2.34%)
Mar 23, 2021 62.72 64.20 61.15 61.46 293,632 -1.29(-2.06%)
Mar 22, 2021 61.96 63.98 61.95 62.75 277,519 +1.35(+2.20%)
Mar 19, 2021 58.79 61.89 58.45 61.40 460,200 +2.26(+3.82%)
Mar 18, 2021 59.67 60.86 58.65 59.14 217,233 -1.24(-2.05%)
Mar 17, 2021 59.58 61.11 59.05 60.38 347,749 -0.26(-0.43%)
Mar 16, 2021 60.43 62.11 59.29 60.64 266,677 -1.29(-2.08%)
Mar 15, 2021 59.75 62.03 59.67 61.93 189,566 +1.30(+2.14%)
Mar 12, 2021 59.45 62.39 59.45 60.63 327,700 -2.27(-3.61%)
Mar 11, 2021 61.13 63.39 60.90 62.90 431,728 +3.16(+5.29%)
Mar 10, 2021 61.66 62.98 59.48 59.74 322,488 -0.78(-1.29%)
Mar 09, 2021 57.24 61.05 57.12 60.52 249,552 +4.85(+8.71%)
Mar 08, 2021 58.56 59.50 55.50 55.67 277,069 -2.77(-4.74%)
Mar 05, 2021 59.24 59.24 55.80 58.44 546,800 -0.23(-0.39%)
Mar 04, 2021 61.51 62.49 58.03 58.67 404,672 -3.83(-6.13%)
Mar 03, 2021 64.06 64.06 62.08 62.50 321,719 -1.15(-1.81%)
Mar 02, 2021 63.89 64.64 62.88 63.65 1,046,502 +0.38(+0.60%)
Mar 01, 2021 63.31 64.41 62.51 63.27 429,704 +1.68(+2.73%)
Feb 26, 2021 57.03 62.03 57.00 61.59 660,100 +3.92(+6.80%)
Feb 25, 2021 60.83 61.37 57.67 57.67 288,659 -3.50(-5.72%)
Feb 24, 2021 60.00 61.56 58.62 61.17 176,843 +0.58(+0.96%)
Feb 23, 2021 59.50 61.15 58.05 60.59 347,863 -0.63(-1.03%)
Feb 22, 2021 62.18 62.98 60.70 61.22 203,136 -1.86(-2.95%)
Feb 19, 2021 61.38 64.47 61.38 63.08 201,400 +2.05(+3.36%)
Feb 18, 2021 61.38 62.47 60.25 61.03 246,214 -1.03(-1.65%)
Feb 17, 2021 65.10 65.74 61.82 62.05 287,850 -2.96(-4.55%)
Feb 16, 2021 67.34 68.58 64.64 65.01 267,654 -2.33(-3.46%)
Feb 12, 2021 66.12 67.38 65.29 67.34 183,200 +0.99(+1.49%)
Feb 11, 2021 66.10 66.62 65.01 66.35 167,715 +0.52(+0.79%)
Feb 10, 2021 65.80 66.97 64.04 65.83 195,616 +0.48(+0.73%)
Feb 09, 2021 65.09 67.17 64.62 65.35 428,836 -0.14(-0.21%)
Feb 08, 2021 66.15 67.25 64.13 65.49 438,705 +0.85(+1.31%)
Feb 05, 2021 64.54 64.74 63.62 64.64 217,600 +1.10(+1.73%)
Feb 04, 2021 61.12 64.21 60.91 63.54 276,096 +2.36(+3.86%)
Feb 03, 2021 59.82 61.55 59.63 61.18 227,467 +1.32(+2.21%)
Feb 02, 2021 59.70 60.95 59.49 59.86 369,513 +0.71(+1.20%)
Feb 01, 2021 56.36 59.44 56.36 59.15 467,546 +3.22(+5.76%)
Jan 29, 2021 58.45 58.45 55.92 55.93 416,300 -1.02(-1.79%)
Jan 28, 2021 55.96 57.90 54.64 56.95 361,139 +1.43(+2.58%)
Jan 27, 2021 56.25 57.84 55.31 55.52 381,022 -2.69(-4.62%)
Jan 26, 2021 59.25 59.25 57.89 58.21 217,139 -0.80(-1.36%)
Jan 25, 2021 59.61 60.67 58.87 59.01 215,149 -0.74(-1.24%)
Jan 22, 2021 61.06 61.24 59.09 59.75 426,000 -1.83(-2.97%)
Jan 21, 2021 62.03 62.35 61.42 61.58 202,647 -0.29(-0.47%)
Jan 20, 2021 60.97 62.74 60.86 61.87 235,982 +1.37(+2.26%)
Jan 19, 2021 60.99 61.51 60.19 60.50 195,815 +0.60(+1.00%)
Jan 15, 2021 61.34 63.14 59.00 59.90 352,900 -1.83(-2.96%)
Jan 14, 2021 60.21 62.13 60.21 61.73 249,774 +1.53(+2.54%)
Jan 13, 2021 62.97 63.00 59.59 60.20 289,610 -2.79(-4.43%)
Jan 12, 2021 61.86 63.14 61.78 62.99 389,708 +1.36(+2.21%)
Jan 11, 2021 59.79 61.69 58.77 61.63 357,349 +1.12(+1.85%)
Jan 08, 2021 61.01 61.57 59.70 60.51 185,000 -0.31(-0.51%)
Jan 07, 2021 60.02 61.16 59.45 60.82 306,400 +1.07(+1.79%)
Jan 06, 2021 58.27 60.15 58.09 59.75 330,030 +1.40(+2.40%)
Jan 05, 2021 57.50 58.46 57.25 58.35 158,846 +0.65(+1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.