ZTEST Electronics Inc. (CSE:ZTE)
Canada · Delayed Price · Currency is CAD 0.2900
-0.0050 (-1.69%)
Aug 7, 2025, 3:09 PM EDT
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.69% | 19,600 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | - | - | 11,000 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.72% | 35,193 |
| Aug 1, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | - | 45,088 |
| Jul 31, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.57% | 29,666 |
| Jul 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -3.45% | 14,430 |
| Jul 29, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | - | -1.69% | 26,550 |
| Jul 28, 2025 | 0.29 | 0.30 | 0.29 | 0.30 | - | 3.51% | 89,012 |
| Jul 25, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 1.79% | 48,700 |
| Jul 24, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | -1.75% | 47,500 |
| Jul 23, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | -1.72% | 41,500 |
| Jul 22, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | - | -1.69% | 67,300 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5.36% | 10,000 |
| Jul 18, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | - | -6.67% | 54,500 |
| Jul 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1.69% | 31,000 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | - | - | 118,500 |
| Jul 15, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | - | 7.27% | 46,533 |
| Jul 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | - | - |
| Jul 11, 2025 | 0.28 | 0.30 | 0.28 | 0.28 | - | -3.51% | 29,166 |
| Jul 10, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | - | -1.72% | 39,000 |
| Jul 9, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | - | 5.45% | 13,500 |
| Jul 8, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | - | -5.17% | 49,858 |
| Jul 7, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | - | 53,000 |
| Jul 4, 2025 | 0.29 | 0.30 | 0.28 | 0.29 | - | 3.57% | 55,139 |
| Jul 3, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | - | -1.75% | 32,025 |
| Jul 2, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | - | 3.64% | 21,025 |
| Jun 30, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | - | -5.17% | 3,050 |
| Jun 27, 2025 | 0.27 | 0.29 | 0.27 | 0.29 | - | 7.41% | 34,000 |
| Jun 26, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | - | 1.89% | 60,250 |
| Jun 25, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | - | -3.64% | 212,100 |
| Jun 24, 2025 | 0.29 | 0.30 | 0.28 | 0.28 | - | -3.51% | 67,000 |
| Jun 23, 2025 | 0.29 | 0.31 | 0.29 | 0.29 | - | 3.64% | 62,970 |
| Jun 20, 2025 | 0.32 | 0.32 | 0.27 | 0.28 | - | -14.06% | 46,017 |
| Jun 19, 2025 | 0.30 | 0.32 | 0.29 | 0.32 | - | 6.67% | 20,100 |
| Jun 18, 2025 | 0.28 | 0.32 | 0.28 | 0.30 | - | 9.09% | 169,137 |
| Jun 17, 2025 | 0.26 | 0.28 | 0.26 | 0.28 | - | 1.85% | 34,725 |
| Jun 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3.85% | 57,946 |
| Jun 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | - | 20,000 |
| Jun 12, 2025 | 0.25 | 0.27 | 0.25 | 0.26 | - | - | 26,000 |
| Jun 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1.96% | 103,500 |
| Jun 10, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | - | - | 81,100 |
| Jun 9, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | - | 4.08% | 44,633 |
| Jun 6, 2025 | 0.24 | 0.26 | 0.24 | 0.25 | - | -3.92% | 22,127 |
| Jun 5, 2025 | 0.26 | 0.26 | 0.23 | 0.26 | - | -3.77% | 330,430 |
| Jun 4, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 3.92% | 67,800 |
| Jun 3, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | - | -1.92% | 33,530 |
| Jun 2, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | - | 13.04% | 370,500 |
| May 30, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | - | -8.00% | 223,878 |
| May 29, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | - | -7.41% | 132,733 |
| May 28, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | - | 12.50% | 201,088 |