Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

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

Altair Engineering Inc Cl A (NQ: ALTR )

48.60 +0.11 (+0.23%)
Streaming Delayed Price Updated: 10:23 AM EDT, Oct 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 05, 2022 46.99 48.63 46.98 48.49 188,317 +0.59(+1.23%)
Oct 04, 2022 46.56 47.90 46.56 47.90 401,909 +2.21(+4.84%)
Oct 03, 2022 44.43 46.04 44.20 45.69 186,998 +1.47(+3.32%)
Sep 30, 2022 44.74 45.84 44.15 44.22 190,786 -0.73(-1.62%)
Sep 29, 2022 45.53 45.97 44.81 44.95 251,625 -1.22(-2.64%)
Sep 28, 2022 45.92 46.48 45.65 46.17 153,926 +0.34(+0.74%)
Sep 27, 2022 45.94 46.70 45.38 45.83 184,238 +0.34(+0.75%)
Sep 26, 2022 45.47 46.72 45.42 45.49 224,537 -0.22(-0.48%)
Sep 23, 2022 45.75 45.95 44.92 45.71 255,793 -0.26(-0.57%)
Sep 22, 2022 45.80 46.19 45.07 45.97 275,467 -0.36(-0.78%)
Sep 21, 2022 46.58 48.00 46.26 46.33 205,400 +0.09(+0.19%)
Sep 20, 2022 46.49 46.89 46.06 46.24 180,238 -0.85(-1.81%)
Sep 19, 2022 46.63 47.14 45.90 47.09 279,695 +0.03(+0.06%)
Sep 16, 2022 47.27 47.34 46.46 47.06 325,506 -0.79(-1.65%)
Sep 15, 2022 48.00 48.51 47.30 47.85 322,849 -0.85(-1.75%)
Sep 14, 2022 50.07 50.55 48.13 48.70 246,635 -1.06(-2.13%)
Sep 13, 2022 50.61 51.02 48.48 49.76 361,947 -2.44(-4.67%)
Sep 12, 2022 51.73 52.29 51.64 52.20 148,560 +0.53(+1.03%)
Sep 09, 2022 51.44 52.11 51.14 51.67 128,967 +0.81(+1.59%)
Sep 08, 2022 49.88 51.07 49.86 50.86 122,068 +0.58(+1.15%)
Sep 07, 2022 49.14 50.59 49.13 50.28 134,318 +1.09(+2.22%)
Sep 06, 2022 48.52 51.02 48.52 49.19 220,207 +0.53(+1.09%)
Sep 02, 2022 49.74 50.35 48.56 48.66 316,375 -0.68(-1.38%)
Sep 01, 2022 51.24 51.84 48.66 49.34 519,109 -2.67(-5.13%)
Aug 31, 2022 52.69 52.94 51.80 52.01 281,679 -0.08(-0.15%)
Aug 30, 2022 52.67 53.04 51.46 52.09 184,176 -0.06(-0.12%)
Aug 29, 2022 53.29 53.53 51.56 52.15 241,848 -1.58(-2.94%)
Aug 26, 2022 55.25 55.25 53.64 53.73 336,423 -1.65(-2.98%)
Aug 25, 2022 54.83 55.48 54.65 55.38 210,389 +1.07(+1.97%)
Aug 24, 2022 53.13 54.38 52.81 54.31 236,890 +1.05(+1.97%)
Aug 23, 2022 53.58 53.90 52.98 53.26 199,203 -0.46(-0.86%)
Aug 22, 2022 53.84 54.70 52.92 53.72 270,288 -1.05(-1.92%)
Aug 19, 2022 56.28 56.30 54.55 54.77 199,205 -1.66(-2.94%)
Aug 18, 2022 56.52 57.49 55.61 56.43 192,793 -0.25(-0.44%)
Aug 17, 2022 56.38 56.89 55.56 56.68 154,478 +0.41(+0.73%)
Aug 16, 2022 56.73 57.25 55.52 56.27 156,334 -1.01(-1.76%)
Aug 15, 2022 56.52 57.78 56.41 57.28 192,165 +0.87(+1.54%)
Aug 12, 2022 55.39 56.52 55.38 56.41 205,828 +1.09(+1.97%)
Aug 11, 2022 57.01 57.20 55.26 55.32 293,364 -1.16(-2.05%)
Aug 10, 2022 57.32 57.49 56.39 56.48 236,423 +0.57(+1.02%)
Aug 09, 2022 56.35 56.36 55.46 55.91 313,943 -1.04(-1.83%)
Aug 08, 2022 58.25 58.90 56.90 56.95 389,133 -0.94(-1.62%)
Aug 05, 2022 59.08 59.08 55.56 57.89 672,770 -2.99(-4.91%)
Aug 04, 2022 60.15 61.10 59.69 60.88 176,712 +0.84(+1.40%)
Aug 03, 2022 58.37 60.19 58.37 60.04 205,848 +1.73(+2.97%)
Aug 02, 2022 58.55 59.11 58.30 58.31 421,733 -0.89(-1.50%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.