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 31, 2007 22.63 22.95 22.55 22.81 5,426,251 +0.25(+1.11%)
May 30, 2007 22.41 22.58 22.18 22.56 4,848,106 +0.09(+0.40%)
May 29, 2007 22.32 22.59 22.10 22.47 5,063,063 +0.16(+0.72%)
May 25, 2007 22.44 22.58 22.06 22.31 5,601,524 -0.14(-0.62%)
May 24, 2007 22.96 23.01 22.33 22.45 5,984,859 -0.45(-1.97%)
May 23, 2007 22.87 23.03 22.62 22.90 6,909,899 -0.20(-0.87%)
May 22, 2007 22.98 23.30 22.87 23.10 4,885,792 +0.17(+0.74%)
May 21, 2007 22.85 23.29 22.79 22.93 5,144,754 +0.08(+0.35%)
May 18, 2007 22.87 23.05 22.47 22.85 7,743,809 +0.03(+0.13%)
May 17, 2007 23.06 23.09 22.57 22.82 6,914,931 -0.32(-1.38%)
May 16, 2007 23.15 23.19 22.68 23.14 4,419,574 +0.21(+0.92%)
May 15, 2007 23.23 23.34 22.68 22.93 8,826,648 -0.33(-1.42%)
May 14, 2007 23.68 23.75 23.02 23.26 5,862,673 -0.28(-1.19%)
May 11, 2007 23.21 23.66 23.15 23.54 3,558,305 +0.31(+1.33%)
May 10, 2007 23.84 23.90 23.20 23.23 7,557,392 -0.81(-3.37%)
May 09, 2007 23.45 24.09 23.25 24.04 9,407,795 +0.52(+2.21%)
May 08, 2007 23.27 23.60 23.21 23.52 4,918,455 +0.15(+0.64%)
May 07, 2007 23.40 23.62 23.35 23.37 2,783,480 -0.12(-0.51%)
May 04, 2007 23.52 23.63 23.25 23.49 5,245,872 +0.02(+0.09%)
May 03, 2007 23.37 23.62 23.22 23.47 5,865,623 +0.05(+0.21%)
May 02, 2007 22.75 23.66 22.75 23.42 11,393,231 +0.61(+2.67%)
May 01, 2007 22.48 22.95 22.45 22.81 6,520,689 +0.27(+1.20%)
Apr 30, 2007 23.05 23.08 22.54 22.54 6,102,821 -0.28(-1.23%)
Apr 27, 2007 23.00 23.13 22.66 22.82 5,149,630 -0.27(-1.17%)
Apr 26, 2007 23.03 23.20 22.81 23.09 5,200,165 -0.02(-0.09%)
Apr 25, 2007 22.70 23.11 22.68 23.11 9,716,362 +0.15(+0.65%)
Apr 24, 2007 22.34 23.19 22.23 22.96 18,428,506 +1.64(+7.69%)
Apr 23, 2007 21.03 21.49 20.98 21.32 11,752,300 +0.21(+0.99%)
Apr 20, 2007 21.44 21.51 20.86 21.11 7,333,270 +0.04(+0.19%)
Apr 19, 2007 20.60 21.28 20.55 21.07 8,495,184 +0.34(+1.64%)
Apr 18, 2007 20.05 21.00 20.03 20.73 7,815,296 +0.59(+2.93%)
Apr 17, 2007 20.13 20.25 20.04 20.14 3,763,732 +0.05(+0.25%)
Apr 16, 2007 20.05 20.17 19.84 20.09 5,959,015 -0.08(-0.40%)
Apr 13, 2007 20.10 20.20 19.86 20.17 5,505,319 +0.00(+0.00%)
Apr 12, 2007 20.00 20.20 19.86 20.17 10,253,005 +0.21(+1.05%)
Apr 11, 2007 20.26 20.41 19.90 19.96 6,922,105 -0.41(-2.01%)
Apr 10, 2007 20.17 20.37 20.16 20.37 3,150,807 +0.16(+0.79%)
Apr 09, 2007 20.39 20.47 20.03 20.21 3,026,877 -0.24(-1.17%)
Apr 05, 2007 20.07 20.46 20.07 20.45 4,611,858 +0.33(+1.64%)
Apr 04, 2007 20.27 20.29 20.06 20.12 4,751,035 -0.08(-0.40%)
Apr 03, 2007 20.19 20.46 20.04 20.20 3,758,599 +0.22(+1.10%)
Apr 02, 2007 19.96 20.15 19.75 19.98 4,755,260 -0.01(-0.05%)
Mar 30, 2007 20.11 20.29 19.88 19.99 6,809,148 -0.11(-0.55%)
Mar 29, 2007 20.58 20.59 19.85 20.10 12,268,561 +0.05(+0.25%)
Mar 28, 2007 20.56 20.59 20.05 20.05 11,956,124 -0.89(-4.25%)
Mar 27, 2007 21.05 21.10 20.80 20.94 4,532,841 -0.15(-0.71%)
Mar 26, 2007 21.44 21.49 20.80 21.09 8,943,027 -0.36(-1.68%)
Mar 23, 2007 21.55 21.63 21.41 21.45 4,312,954 +0.01(+0.05%)
Mar 22, 2007 21.76 21.85 21.41 21.44 4,960,965 -0.28(-1.29%)
Mar 21, 2007 20.95 21.84 20.93 21.72 9,164,113 +0.71(+3.38%)
Mar 20, 2007 20.67 21.04 20.64 21.01 6,470,510 +0.37(+1.79%)
Mar 19, 2007 20.83 20.96 20.53 20.64 3,680,439 -0.18(-0.86%)
Mar 16, 2007 20.97 21.03 20.60 20.82 5,520,581 -0.13(-0.62%)
Mar 15, 2007 21.09 21.58 20.85 20.95 4,315,589 -0.08(-0.38%)
Mar 14, 2007 21.02 21.05 20.53 21.03 7,782,933 +0.13(+0.62%)
Mar 13, 2007 21.18 21.30 20.85 20.90 8,019,071 -0.28(-1.32%)
Mar 12, 2007 20.77 21.24 20.53 21.18 7,278,049 +0.48(+2.32%)
Mar 09, 2007 20.70 20.88 20.57 20.70 7,047,138 +0.23(+1.12%)
Mar 08, 2007 20.42 20.58 20.35 20.47 5,165,772 +0.26(+1.29%)
Mar 07, 2007 19.99 20.43 19.84 20.21 7,965,223 +0.17(+0.85%)
Mar 06, 2007 20.00 20.18 19.91 20.04 10,590,527 +0.17(+0.86%)
Mar 05, 2007 20.11 20.39 19.87 19.87 7,085,839 -0.39(-1.92%)
Mar 02, 2007 20.48 20.68 20.21 20.26 12,311,644 -0.75(-3.57%)
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.