Altair Engineering Inc (8A2)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.555555555556 | 90 | 94.5 | 90 | 407 | 91.96498771 | DE |
| 4 | 3.5 | 4.06976744186 | 86 | 94.5 | 79 | 483 | 87.04306418 | DE |
| 12 | 12 | 15.4838709677 | 77.5 | 94.5 | 75.5 | 243 | 85.06878558 | DE |
| 26 | 21.5 | 31.6176470588 | 68 | 94.5 | 68 | 162 | 81.59355381 | DE |
| 52 | 28 | 45.5284552846 | 61.5 | 94.5 | 56.5 | 130 | 78.71719185 | DE |
| 156 | 28 | 45.5284552846 | 61.5 | 94.5 | 56.5 | 130 | 78.71719185 | DE |
| 260 | 28 | 45.5284552846 | 61.5 | 94.5 | 56.5 | 130 | 78.71719185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001560 | 91.5 | 0 | 0.00 | 91.5 | 91.5 | 91.5 | 0 |
| 1718915160 | 91.5 | -0.5 | -0.54 | 91.5 | 91.5 | 91.5 | 44 |
| 1718828760 | 92 | 0 | 0.00 | 92 | 92 | 92 | 0 |
| 1718742360 | 92 | -0.5 | -0.54 | 93 | 94.5 | 92 | 1534 |
| 1718656020 | 92.5 | 2 | 2.21 | 90.5 | 92.5 | 90.5 | 20 |
| 1718396820 | 90.5 | 5 | 5.85 | 90 | 90.5 | 90 | 30 |
| 1718310420 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1718224020 | 85.5 | 0 | 0.00 | 85.5 | 85.5 | 85.5 | 0 |
| 1718137620 | 85.5 | -1.5 | -1.72 | 86 | 86 | 85.5 | 76 |
| 1718051220 | 87 | 7.5 | 9.43 | 82 | 87.5 | 82 | 2070 |
| 1717792020 | 79.5 | -2.5 | -3.05 | 79 | 79.5 | 79 | 1000 |
| 1717705620 | 82 | 1 | 1.23 | 82 | 82 | 82 | 50 |
| 1717619220 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1717532820 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1717446420 | 81 | -5 | -5.81 | 81 | 81 | 81 | 1 |
| 1717187220 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1717100820 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1717014420 | 86 | 0 | 0.00 | 86 | 86 | 86 | 0 |
| 1716928020 | 86 | 2 | 2.38 | 86 | 86 | 86 | 5 |
| 1716841620 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1716582420 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1716496020 | 84 | 0 | 0.00 | 84 | 84 | 84 | 100 |
| 1716409620 | 84 | 0 | 0.00 | 84 | 84 | 84 | 100 |
| 1716323160 | 84 | 0 | 0.00 | 84 | 84 | 84 | 91 |
| 1716236820 | 84 | 0 | 0.00 | 84 | 84 | 84 | 0 |
| 1715977620 | 84 | 1 | 1.20 | 84 | 84 | 84 | 13 |
| 1715891220 | 83 | 3 | 3.75 | 83.5 | 83.5 | 83 | 30 |
| 1715804820 | 80 | 0.5 | 0.63 | 80 | 80 | 80 | 4 |
| 1715718420 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1715632020 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1715372820 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1715286420 | 79.5 | 4 | 5.30 | 79.5 | 79.5 | 79.5 | 145 |
| 1715200020 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1715113620 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1715027220 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1714768020 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1714681620 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1714508820 | 75.5 | -1 | -1.31 | 77 | 77 | 75.5 | 143 |
| 1714422420 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1714163220 | 76.5 | 0 | 0.00 | 76.5 | 76.5 | 76.5 | 0 |
| 1714076820 | 76.5 | -1.5 | -1.92 | 77 | 77 | 76.5 | 400 |
| 1713990420 | 78 | 0 | 0.00 | 77.5 | 78 | 77.5 | 98 |
| 1713903960 | 78 | 2.5 | 3.31 | 78 | 78 | 78 | 12 |
| 1713817620 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1713558420 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1713472020 | 75.5 | 0 | 0.00 | 75.5 | 75.5 | 75.5 | 0 |
| 1713385620 | 75.5 | -1 | -1.31 | 75.5 | 75.5 | 75.5 | 5 |
| 1713299220 | 76.5 | -2 | -2.55 | 76.5 | 76.5 | 76.5 | 53 |
| 1713212760 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1712953560 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1712867160 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1712780760 | 78.5 | -0.5 | -0.63 | 78.5 | 78.5 | 78.5 | 10 |
| 1712694360 | 79 | 1.5 | 1.94 | 79 | 79 | 79 | 10 |
| 1712607960 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1712348760 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1712262360 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1712175960 | 77.5 | 0 | 0.00 | 77.5 | 77.5 | 77.5 | 0 |
| 1712089560 | 77.5 | -2 | -2.52 | 77.5 | 77.5 | 77.5 | 280 |
| 1711661220 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1711574820 | 79.5 | 1.5 | 1.92 | 79.5 | 79.5 | 79.5 | 3 |
| 1711488360 | 78 | -1.5 | -1.89 | 78 | 78 | 78 | 100 |
| 1711401960 | 79.5 | -0.5 | -0.63 | 78 | 79.5 | 78 | 91 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
