Ridgetech, Inc. (RDGT)
NASDAQ: RDGT · Real-Time Price · USD
1.240
-0.004 (-0.33%)
Aug 8, 2025, 4:00 PM - Market closed

Altair Engineering Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20251.211.241.211.241.24-0.32%1,053
Aug 7, 20251.171.291.171.241.245.96%55,121
Aug 6, 20251.171.231.171.171.17-0.51%2,375
Aug 5, 20251.241.291.171.181.181.03%31,743
Aug 4, 20251.231.241.171.171.174.29%34,787
Aug 1, 20251.121.141.071.121.12-0.88%72,108
Jul 31, 20251.221.221.121.131.130.80%48,843
Jul 30, 20251.221.281.021.121.12-5.80%183,022
Jul 29, 20251.371.391.181.191.19-7.75%117,253
Jul 28, 20251.191.411.191.291.29-0.77%167,023
Jul 25, 20251.301.351.301.301.30-1.52%5,870
Jul 24, 20251.301.461.111.321.32-0.75%169,726
Jul 23, 20251.451.451.301.331.33-8.28%18,555
Jul 22, 20251.421.581.351.451.455.53%260,112
Jul 21, 20251.341.511.291.371.371.03%87,581
Jul 18, 20251.381.601.321.361.36-6.85%211,671
Jul 17, 20251.401.511.311.461.464.66%166,716
Jul 16, 20251.241.501.201.401.4016.25%196,706
Jul 15, 20251.231.431.111.201.2013.21%56,098
Jul 14, 20251.061.061.061.061.06-785
Jul 11, 20251.181.201.061.061.06-10.92%15,475
Jul 10, 20251.111.191.101.191.197.59%11,308
Jul 9, 20251.071.131.061.111.111.47%772
Jul 8, 20251.091.091.091.091.09-169
Jul 7, 20251.111.111.091.091.09-2.68%1,976
Jul 3, 20251.091.181.091.121.122.75%9,296
Jul 2, 20251.081.091.061.091.091.87%4,809
Jul 1, 20251.151.151.071.071.07-1.83%2,802
Jun 30, 20251.081.101.051.091.090.46%3,568
Jun 27, 20251.071.101.071.091.092.46%6,238
Jun 26, 20251.071.071.051.061.060.86%1,349
Jun 25, 20251.101.101.041.051.05-4.55%913
Jun 24, 20251.041.101.041.101.10-0.90%4,595
Jun 23, 20251.051.111.051.111.112.78%8,063
Jun 20, 20251.111.111.081.081.08-3.57%4,364
Jun 18, 20251.061.141.061.121.126.16%12,285
Jun 17, 20251.181.181.061.061.06-7.29%560
Jun 16, 20251.141.191.071.141.143.45%3,045
Jun 13, 20251.091.131.091.101.10-10.57%8,365
Jun 12, 20251.151.231.151.231.235.13%14,394
Jun 11, 20251.101.171.091.171.172.63%5,928
Jun 10, 20251.151.151.091.141.141.42%12,190
Jun 9, 20250.961.140.951.121.1217.08%44,770
Jun 6, 20251.001.000.960.960.96-1.04%941
Jun 5, 20251.041.040.970.970.97-0.50%2,946
Jun 4, 20250.960.980.960.980.981.57%6,801
Jun 3, 20250.980.980.950.960.96-0.11%2,416
Jun 2, 20250.960.960.960.960.96-144
May 30, 20250.960.980.960.960.96-2.76%8,140
May 29, 20250.961.000.960.990.990.81%6,167