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 (%)
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%)
Mar 03, 2003 12.71 12.75 11.88 11.90 5,729,900 -0.63(-5.03%)
Feb 28, 2003 11.94 12.55 11.85 12.53 8,364,100 +0.65(+5.47%)
Feb 27, 2003 11.64 12.08 11.58 11.88 7,973,900 +0.36(+3.13%)
Feb 26, 2003 11.97 12.27 11.50 11.52 8,733,400 -0.63(-5.19%)
Feb 25, 2003 11.95 12.22 11.73 12.15 8,108,300 -0.03(-0.25%)
Feb 24, 2003 12.44 12.50 12.11 12.18 9,154,100 -0.42(-3.35%)
Feb 21, 2003 12.32 12.74 12.05 12.60 6,481,500 +0.28(+2.29%)
Feb 20, 2003 12.63 12.77 12.25 12.32 5,715,200 -0.15(-1.20%)
Feb 19, 2003 12.63 12.73 12.22 12.47 6,601,400 -0.04(-0.32%)
Feb 18, 2003 12.14 12.63 11.88 12.51 7,209,200 +0.77(+6.56%)
Feb 14, 2003 11.35 11.93 11.34 11.74 8,764,300 +0.45(+3.99%)
Feb 13, 2003 11.25 11.50 10.98 11.29 9,295,000 +0.21(+1.90%)
Feb 12, 2003 11.33 11.55 11.06 11.08 6,601,100 -0.31(-2.72%)
Feb 11, 2003 11.21 11.53 11.17 11.39 7,933,900 +0.25(+2.24%)
Feb 10, 2003 10.92 11.32 10.77 11.14 4,815,100 +0.30(+2.77%)
Feb 07, 2003 11.30 11.39 10.81 10.84 6,584,800 -0.28(-2.52%)
Feb 06, 2003 11.07 11.49 10.97 11.12 5,807,100 -0.08(-0.71%)
Feb 05, 2003 11.25 11.90 11.14 11.20 9,319,700 +0.11(+0.99%)
Feb 04, 2003 10.81 11.26 10.80 11.09 8,836,000 +0.03(+0.27%)
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.