기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Altair Engineering Inc | ALTR | 나스닥 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
80.79 | 79.835 | 82.64 | 81.41 | 80.45 |
ALTR Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 83.66 | 84.615 | 79.835 | 82.40 | 414,212 | -2.25 | -2.69% |
1개월 | 83.18 | 86.98 | 79.835 | 82.68 | 358,624 | -1.77 | -2.13% |
3개월 | 89.00 | 92.92 | 78.37 | 84.58 | 405,198 | -7.59 | -8.53% |
6개월 | 61.96 | 92.92 | 57.59 | 80.81 | 399,861 | 19.45 | 31.39% |
1년 | 68.63 | 92.92 | 57.59 | 75.73 | 336,277 | 12.78 | 18.62% |
3년 | 65.31 | 92.92 | 43.17 | 65.78 | 295,162 | 16.10 | 24.65% |
5년 | 39.45 | 92.92 | 23.04 | 54.95 | 308,792 | 41.96 | 106.36% |
ALTR 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 80.45 | -2.01 | -2.44% | 82.35 | 83.08 | 80.19 | 470,643 |
30 4월(4) 2024 | 82.46 | -1.12 | -1.34% | 83.96 | 84.175 | 82.065 | 698,338 |
27 4월(4) 2024 | 83.58 | 0.41 | 0.49% | 83.53 | 84.38 | 83.505 | 277,399 |
26 4월(4) 2024 | 83.175 | -0.28 | -0.33% | 82.01 | 83.445 | 82.01 | 369,063 |
25 4월(4) 2024 | 83.45 | -0.33 | -0.39% | 83.66 | 84.615 | 82.61 | 256,818 |
24 4월(4) 2024 | 83.78 | 1.56 | 1.90% | 82.40 | 83.86 | 82.22 | 178,619 |
23 4월(4) 2024 | 82.22 | -0.10 | -0.12% | 83.06 | 83.26 | 81.30 | 424,334 |
20 4월(4) 2024 | 82.32 | 1.55 | 1.92% | 80.84 | 82.51 | 80.84 | 729,430 |
19 4월(4) 2024 | 80.77 | 0.21 | 0.26% | 80.89 | 82.80 | 80.00 | 567,726 |
18 4월(4) 2024 | 80.56 | -0.58 | -0.71% | 81.60 | 81.91 | 80.43 | 201,755 |
17 4월(4) 2024 | 81.14 | 0.12 | 0.15% | 80.61 | 81.72 | 80.3015 | 182,284 |
16 4월(4) 2024 | 81.02 | -1.08 | -1.32% | 82.37 | 83.51 | 80.68 | 269,792 |
13 4월(4) 2024 | 82.10 | -1.57 | -1.88% | 82.67 | 82.89 | 81.66 | 264,990 |
12 4월(4) 2024 | 83.67 | 1.54 | 1.88% | 82.48 | 84.24 | 82.0702 | 298,667 |
11 4월(4) 2024 | 82.13 | -3.01 | -3.54% | 82.83 | 84.7825 | 81.65 | 356,931 |
10 4월(4) 2024 | 85.14 | -0.79 | -0.92% | 86.38 | 86.98 | 84.3775 | 523,076 |
09 4월(4) 2024 | 85.93 | 1.36 | 1.61% | 84.66 | 86.35 | 84.66 | 226,934 |
06 4월(4) 2024 | 84.57 | 1.11 | 1.33% | 83.46 | 84.79 | 82.95 | 313,591 |
05 4월(4) 2024 | 83.46 | -0.21 | -0.25% | 84.82 | 86.27 | 83.45 | 293,647 |
04 4월(4) 2024 | 83.67 | -0.09 | -0.11% | 83.18 | 85.255 | 82.99 | 291,696 |
03 4월(4) 2024 | 83.76 | -1.71 | -2.00% | 84.00 | 84.26 | 82.95 | 301,809 |
02 4월(4) 2024 | 85.47 | -0.68 | -0.79% | 86.54 | 86.79 | 84.705 | 244,737 |