STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Roundhill Magnificent Seven ETF hits all-time high on Wednesday

Altair Engineering Inc. (ALTR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

90.86

+4.11

(+4.74%)

At close: 04:00PM EDT

91.00

+0.14

(+0.15%)

After hours:

04:05PM EDT

Time Period:

May 15, 2023 - May 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 15, 2024	87.39	90.92	86.53	90.86	90.86	401,459
May 14, 2024	85.88	86.79	85.42	86.75	86.75	257,700
May 13, 2024	85.77	86.74	85.07	85.47	85.47	286,900
May 10, 2024	85.81	86.38	85.09	85.64	85.64	241,000
May 09, 2024	85.31	86.03	84.99	85.68	85.68	289,400
May 08, 2024	84.38	85.82	83.83	85.20	85.20	703,200
May 07, 2024	82.89	86.15	82.76	86.09	86.09	500,400
May 06, 2024	81.66	83.32	81.48	83.02	83.02	358,400
May 03, 2024	78.21	81.87	77.41	81.47	81.47	424,100
May 02, 2024	81.67	81.97	80.23	81.75	81.75	490,900
May 01, 2024	80.79	82.64	79.83	81.41	81.41	420,300
Apr 30, 2024	82.35	83.08	80.19	80.45	80.45	470,600
Apr 29, 2024	83.96	84.18	82.07	82.46	82.46	698,300
Apr 26, 2024	83.53	84.38	83.50	83.58	83.58	277,400
Apr 25, 2024	82.01	83.44	82.01	83.18	83.18	369,100
Apr 24, 2024	83.66	84.61	82.61	83.45	83.45	256,800
Apr 23, 2024	82.40	83.86	82.40	83.78	83.78	178,600
Apr 22, 2024	83.06	83.26	81.30	82.22	82.22	424,300
Apr 19, 2024	80.84	82.51	80.84	82.32	82.32	684,800
Apr 18, 2024	80.92	82.80	80.00	80.77	80.77	567,700
Apr 17, 2024	81.60	81.91	80.43	80.56	80.56	201,800
Apr 16, 2024	80.61	81.72	80.30	81.14	81.14	182,300
Apr 15, 2024	82.37	83.51	80.68	81.02	81.02	269,800
Apr 12, 2024	82.67	82.89	81.66	82.10	82.10	265,000
Apr 11, 2024	82.48	84.24	82.07	83.67	83.67	298,700
Apr 10, 2024	82.83	84.78	81.65	82.13	82.13	356,900
Apr 09, 2024	86.38	86.98	84.38	85.14	85.14	523,100
Apr 08, 2024	84.66	86.35	84.66	85.93	85.93	226,900
Apr 05, 2024	83.46	84.79	82.95	84.57	84.57	313,600
Apr 04, 2024	84.82	86.27	83.45	83.46	83.46	293,600
Apr 03, 2024	83.18	85.25	82.99	83.67	83.67	291,700
Apr 02, 2024	84.00	84.26	82.95	83.76	83.76	301,800
Apr 01, 2024	86.54	86.79	84.71	85.47	85.47	244,700
Mar 28, 2024	86.55	86.55	85.66	86.15	86.15	563,800
Mar 27, 2024	85.49	86.41	84.17	86.27	86.27	333,700
Mar 26, 2024	85.38	86.11	84.60	85.13	85.13	274,900
Mar 25, 2024	84.80	85.88	84.32	84.37	84.37	227,900
Mar 22, 2024	87.44	87.69	83.91	84.55	84.55	342,200
Mar 21, 2024	84.16	87.41	83.76	86.80	86.80	563,600
Mar 20, 2024	80.25	83.66	80.25	83.17	83.17	431,700
Mar 19, 2024	79.77	81.53	79.68	80.62	80.62	317,100
Mar 18, 2024	79.16	81.39	79.08	80.28	80.28	369,900
Mar 15, 2024	80.86	81.03	78.37	79.03	79.03	626,600
Mar 14, 2024	81.86	82.30	80.60	81.58	81.58	443,000
Mar 13, 2024	81.66	82.32	80.83	81.42	81.42	381,100
Mar 12, 2024	81.76	83.11	81.18	82.15	82.15	367,800
Mar 11, 2024	82.11	83.35	81.75	82.41	82.41	277,400
Mar 08, 2024	83.96	84.50	82.38	82.47	82.47	271,600
Mar 07, 2024	83.06	83.72	82.10	83.50	83.50	302,900
Mar 06, 2024	83.01	83.88	82.13	82.60	82.60	340,000
Mar 05, 2024	85.01	85.01	81.09	81.52	81.52	372,700
Mar 04, 2024	85.32	86.41	85.32	85.79	85.79	325,900
Mar 01, 2024	85.28	86.19	84.58	85.68	85.68	325,400
Feb 29, 2024	85.36	85.97	84.80	85.08	85.08	738,800
Feb 28, 2024	83.65	85.14	83.65	84.64	84.64	492,700
Feb 27, 2024	85.66	86.00	84.06	84.56	84.56	529,200
Feb 26, 2024	86.00	86.50	83.48	85.27	85.27	973,400
Feb 23, 2024	87.48	88.82	82.50	85.52	85.52	1,096,700
Feb 22, 2024	89.17	90.89	89.13	89.86	89.86	588,400
Feb 21, 2024	86.85	87.54	85.85	86.91	86.91	417,900
Feb 20, 2024	89.31	90.00	86.78	87.84	87.84	306,300
Feb 16, 2024	91.70	91.83	90.01	90.47	90.47	347,400
Feb 15, 2024	89.96	92.01	89.27	91.68	91.68	499,000
Feb 14, 2024	87.20	89.35	86.85	88.96	88.96	341,400
Feb 13, 2024	87.09	88.06	84.82	85.90	85.90	585,300
Feb 12, 2024	92.01	92.49	89.59	90.02	90.02	353,500
Feb 09, 2024	91.00	92.92	90.40	92.26	92.26	453,300
Feb 08, 2024	89.80	90.74	89.68	90.11	90.11	363,100
Feb 07, 2024	89.00	89.56	88.07	89.48	89.48	259,000
Feb 06, 2024	87.27	88.94	86.37	88.69	88.69	524,600
Feb 05, 2024	86.64	87.64	85.57	86.86	86.86	312,700
Feb 02, 2024	85.95	88.04	85.45	87.66	87.66	355,000
Feb 01, 2024	85.77	86.08	84.02	85.97	85.97	256,400
Jan 31, 2024	86.59	86.82	84.98	85.02	85.02	395,600
Jan 30, 2024	87.21	87.21	86.53	86.82	86.82	212,100
Jan 29, 2024	85.40	87.30	85.35	87.20	87.20	371,000
Jan 26, 2024	85.30	85.80	84.94	85.24	85.24	402,700
Jan 25, 2024	87.15	87.38	84.89	85.50	85.50	346,200
Jan 24, 2024	87.88	88.99	85.46	85.59	85.59	486,400
Jan 23, 2024	88.49	88.86	86.66	87.68	87.68	586,500
Jan 22, 2024	86.91	88.36	86.01	88.12	88.12	522,000
Jan 19, 2024	85.69	85.85	84.35	85.72	85.72	333,100
Jan 18, 2024	85.24	86.99	83.36	85.16	85.16	567,000
Jan 17, 2024	83.05	85.18	82.99	84.82	84.82	506,600
Jan 16, 2024	83.14	84.34	82.60	84.33	84.33	380,900
Jan 12, 2024	84.35	84.54	83.02	84.23	84.23	321,600
Jan 11, 2024	83.64	84.48	82.94	83.46	83.46	408,000
Jan 10, 2024	81.90	83.74	81.32	83.53	83.53	319,700
Jan 09, 2024	81.63	82.65	81.39	82.00	82.00	307,200
Jan 08, 2024	79.99	82.75	79.99	82.61	82.61	527,600
Jan 05, 2024	77.51	80.33	77.29	80.00	80.00	563,500
Jan 04, 2024	77.03	79.15	76.50	78.14	78.14	530,500
Jan 03, 2024	77.01	78.43	75.98	76.51	76.51	541,300
Jan 02, 2024	82.31	82.31	77.89	78.09	78.09	606,300
Dec 29, 2023	84.04	84.83	83.05	84.15	84.15	263,400
Dec 28, 2023	84.35	84.92	83.81	84.42	84.42	190,400
Dec 27, 2023	83.75	84.52	83.10	84.24	84.24	279,300
Dec 26, 2023	83.10	84.29	82.58	83.94	83.94	479,400
Dec 22, 2023	77.94	84.58	77.00	83.29	83.29	1,339,400
Dec 21, 2023	75.20	75.20	73.69	74.71	74.71	429,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,284.76+41.42(+0.19%)

S&P 5005,308.15+61.47(+1.17%)

DOW39,908.00+349.89(+0.88%)

CAD/USD0.7350+0.0024(+0.32%)

CRUDE OIL78.90+0.88(+1.13%)

Bitcoin CAD89,611.44+5,838.10(+6.97%)

STOCKS JUMP AFTER U.S. INFLATION REPORT RELEASE

Altair Engineering Inc. (ALTR)

S&P/TSX
22,284.76
+41.42(+0.19%)

S&P 500
5,308.15
+61.47(+1.17%)

DOW
39,908.00
+349.89(+0.88%)

CAD/USD
0.7350
+0.0024(+0.32%)

CRUDE OIL
78.90
+0.88(+1.13%)

Bitcoin CAD
89,611.44
+5,838.10(+6.97%)