Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altera Corp (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2003 19.59 19.61 18.96 19.30 17,570,900 +0.08(+0.42%)
May 29, 2003 19.14 19.77 18.92 19.22 15,288,000 +0.15(+0.79%)
May 28, 2003 19.51 19.52 18.87 19.07 12,384,500 -0.25(-1.29%)
May 27, 2003 17.56 19.34 17.39 19.32 14,739,200 +1.81(+10.34%)
May 23, 2003 17.46 17.81 17.03 17.51 6,989,200 +0.15(+0.86%)
May 22, 2003 16.96 17.49 16.81 17.36 6,404,000 +0.45(+2.66%)
May 21, 2003 16.79 16.99 16.52 16.91 6,254,200 +0.16(+0.96%)
May 20, 2003 16.89 17.12 16.57 16.75 5,905,100 -0.15(-0.89%)
May 19, 2003 17.38 17.67 16.84 16.90 8,326,800 -0.71(-4.03%)
May 16, 2003 17.60 18.15 17.37 17.61 9,788,300 -0.06(-0.34%)
May 15, 2003 17.07 17.80 16.88 17.67 12,931,600 +0.72(+4.25%)
May 14, 2003 17.17 17.24 16.48 16.95 8,979,500 -0.08(-0.47%)
May 13, 2003 17.29 17.30 16.95 17.03 7,275,100 -0.37(-2.13%)
May 12, 2003 17.15 17.53 17.00 17.40 6,892,000 +0.26(+1.52%)
May 09, 2003 17.00 17.26 16.80 17.14 7,036,126 +0.56(+3.38%)
May 08, 2003 16.67 17.09 16.46 16.58 9,000,000 -0.21(-1.25%)
May 07, 2003 17.05 17.22 16.65 16.79 10,157,200 -0.45(-2.61%)
May 06, 2003 16.76 17.68 16.51 17.24 12,535,900 +0.38(+2.23%)
May 05, 2003 16.74 17.45 16.39 16.86 12,783,100 +0.35(+2.14%)
May 02, 2003 15.79 16.56 15.70 16.51 11,033,500 +0.70(+4.43%)
Apr 30, 2003 16.13 16.33 15.80 15.81 12,997,900 -0.42(-2.59%)
Apr 29, 2003 16.32 16.81 15.95 16.23 14,721,900 -0.27(-1.64%)
Apr 28, 2003 15.88 16.65 15.85 16.50 12,636,300 +0.64(+4.04%)
Apr 25, 2003 16.12 16.29 15.78 15.86 13,772,700 -0.82(-4.92%)
Apr 24, 2003 16.42 16.97 16.40 16.68 8,139,900 -0.02(-0.12%)
Apr 23, 2003 16.29 16.90 15.98 16.70 10,029,700 +0.50(+3.09%)
Apr 22, 2003 15.80 16.26 15.40 16.20 6,764,200 +0.46(+2.92%)
Apr 21, 2003 15.96 15.98 15.55 15.74 8,994,800 -0.04(-0.25%)
Apr 17, 2003 15.29 16.06 15.02 15.78 14,344,900 +0.59(+3.88%)
Apr 16, 2003 15.10 15.77 15.05 15.19 12,396,300 +0.58(+3.97%)
Apr 15, 2003 14.23 14.88 14.14 14.61 7,585,700 +0.23(+1.60%)
Apr 14, 2003 13.96 14.45 13.85 14.38 5,173,100 +0.45(+3.23%)
Apr 11, 2003 14.33 14.42 13.70 13.93 6,500,500 -0.13(-0.92%)
Apr 10, 2003 13.95 14.20 13.65 14.06 9,511,400 +0.16(+1.15%)
Apr 09, 2003 14.10 14.33 13.82 13.90 7,552,500 -0.11(-0.79%)
Apr 08, 2003 14.22 14.30 13.95 14.01 8,582,200 -0.34(-2.37%)
Apr 07, 2003 14.82 14.92 14.34 14.35 8,854,900 +0.19(+1.34%)
Apr 04, 2003 14.48 14.50 13.78 14.16 6,774,300 -0.22(-1.53%)
Apr 03, 2003 14.41 14.69 14.08 14.38 7,668,000 +0.01(+0.07%)
Apr 02, 2003 14.31 14.71 14.25 14.37 14,031,000 +0.70(+5.12%)
Apr 01, 2003 13.60 13.96 13.41 13.67 7,466,100 +0.13(+0.96%)
Mar 31, 2003 13.72 13.78 12.64 13.54 9,870,577 -0.57(-4.04%)
Mar 28, 2003 14.75 14.94 14.08 14.11 7,868,390 -0.71(-4.79%)
Mar 27, 2003 14.58 15.05 14.39 14.82 8,184,633 +0.13(+0.88%)
Mar 26, 2003 14.65 14.88 14.46 14.69 6,434,194 +0.06(+0.41%)
Mar 25, 2003 14.56 14.68 13.92 14.63 10,913,232 +0.18(+1.25%)
Mar 24, 2003 14.51 15.08 14.38 14.45 9,850,871 -0.75(-4.93%)
Mar 21, 2003 15.24 15.99 14.97 15.20 15,581,002 +0.43(+2.91%)
Mar 20, 2003 14.31 14.96 14.25 14.77 7,726,364 +0.10(+0.68%)
Mar 19, 2003 14.94 15.01 14.24 14.67 11,832,612 -0.46(-3.04%)
Mar 18, 2003 14.74 15.14 14.31 15.13 12,892,668 +0.31(+2.09%)
Mar 17, 2003 13.69 15.15 13.55 14.82 15,262,849 +0.98(+7.08%)
Mar 14, 2003 14.14 14.38 13.70 13.84 11,549,531 -0.27(-1.91%)
Mar 13, 2003 12.90 14.12 12.80 14.11 15,212,400 +1.55(+12.34%)
Mar 12, 2003 12.17 12.57 12.00 12.56 12,358,357 +0.90(+7.72%)
Mar 11, 2003 11.72 11.84 11.58 11.66 5,737,000 -0.08(-0.68%)
Mar 10, 2003 11.95 12.13 11.71 11.74 5,187,000 -0.36(-2.98%)
Mar 07, 2003 11.79 12.17 11.58 12.10 5,891,825 +0.05(+0.41%)
Mar 06, 2003 12.03 12.20 11.85 12.05 5,991,300 -0.08(-0.66%)
Mar 05, 2003 12.12 12.42 12.06 12.13 6,557,900 +0.06(+0.50%)
Mar 04, 2003 12.03 12.25 11.83 12.07 6,959,700 +0.17(+1.43%)
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.