City Innovative Technologies (MOEX:GRNT)
Russia · Delayed Price · Currency is RUB 0.1880
+0.0005 (0.27%)
At close: Jul 8, 2022
Altair Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 0.27% | 1,958,900 |
| Jul 7, 2022 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 5,951,900 |
| Jul 6, 2022 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.27% | 11,815,800 |
| Jul 5, 2022 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.27% | 7,559,400 |
| Jul 4, 2022 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.58% | 7,317,800 |
| Jul 1, 2022 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.30% | 10,493,100 |
| Jun 30, 2022 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -3.52% | 19,315,400 |
| Jun 29, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.25% | 6,622,500 |
| Jun 28, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.49% | 12,947,000 |
| Jun 27, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.74% | 13,242,900 |
| Jun 24, 2022 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.25% | 7,161,700 |
| Jun 23, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.25% | 15,341,400 |
| Jun 22, 2022 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 1.27% | 30,955,900 |
| Jun 21, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.23% | 6,911,500 |
| Jun 20, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.28% | 9,124,100 |
| Jun 17, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 6,060,800 |
| Jun 16, 2022 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -0.25% | 9,223,900 |
| Jun 15, 2022 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 1.29% | 10,069,200 |
| Jun 14, 2022 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.75% | 7,968,500 |
| Jun 10, 2022 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 0.50% | 12,296,900 |
| Jun 9, 2022 | 0.20 | 0.22 | 0.20 | 0.20 | 0.20 | -0.50% | 38,667,200 |
| Jun 8, 2022 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 6,230,600 |
| Jun 7, 2022 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.23% | 8,251,600 |
| Jun 6, 2022 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.70% | 10,994,600 |
| Jun 3, 2022 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.72% | 6,409,200 |
| Jun 2, 2022 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.95% | 6,062,000 |
| Jun 1, 2022 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.48% | 5,209,900 |
| May 31, 2022 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.86% | 10,248,700 |
| May 30, 2022 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | 1.66% | 11,778,900 |
| May 27, 2022 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.17% | 11,782,500 |
| May 26, 2022 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -2.06% | 10,427,500 |
| May 25, 2022 | 0.22 | 0.24 | 0.21 | 0.22 | 0.22 | 1.40% | 14,921,700 |
| May 24, 2022 | 0.22 | 0.22 | 0.21 | 0.22 | 0.22 | -4.23% | 12,801,900 |
| May 23, 2022 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -3.44% | 6,759,500 |
| May 20, 2022 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.53% | 21,140,200 |
| May 19, 2022 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.43% | 7,695,100 |
| May 18, 2022 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -3.17% | 56,096,600 |
| May 17, 2022 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 0.60% | 11,813,000 |
| May 16, 2022 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | 2.24% | 29,126,500 |
| May 13, 2022 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -1.41% | 14,548,000 |
| May 12, 2022 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -0.80% | 7,804,500 |
| May 11, 2022 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 8,153,400 |
| May 6, 2022 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -0.79% | 8,611,500 |
| May 5, 2022 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 0.40% | 15,686,700 |
| May 4, 2022 | 0.24 | 0.28 | 0.24 | 0.25 | 0.25 | 4.98% | 99,961,600 |
| Apr 29, 2022 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 5,179,100 |
| Apr 28, 2022 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -2.23% | 12,276,200 |
| Apr 27, 2022 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 2.49% | 13,293,300 |
| Apr 26, 2022 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 31,435,000 |
| Apr 25, 2022 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -1.84% | 10,031,700 |