Skip to main content

Altisource Portfolio (NQ: ASPS )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 28.83 28.99 28.64 28.98 85,029 +0.31(+1.08%)
Jan 28, 2011 28.64 28.78 28.53 28.67 40,685 -0.07(-0.24%)
Jan 27, 2011 28.79 28.93 28.61 28.74 41,328 +0.09(+0.31%)
Jan 26, 2011 28.63 28.98 28.28 28.65 20,310 +0.14(+0.49%)
Jan 25, 2011 28.66 28.87 28.46 28.51 43,013 -0.15(-0.52%)
Jan 24, 2011 28.60 28.88 28.37 28.66 45,226 -0.02(-0.07%)
Jan 21, 2011 28.72 28.88 28.52 28.68 38,231 -0.10(-0.35%)
Jan 20, 2011 28.83 28.98 28.52 28.78 80,157 -0.24(-0.83%)
Jan 19, 2011 29.27 29.28 28.88 29.02 104,539 -0.20(-0.68%)
Jan 18, 2011 29.00 29.25 28.78 29.22 93,965 +0.22(+0.76%)
Jan 14, 2011 29.19 29.42 28.95 29.00 66,573 -0.06(-0.21%)
Jan 13, 2011 28.89 29.11 28.89 29.06 91,137 +0.11(+0.38%)
Jan 12, 2011 28.88 29.00 28.87 28.95 23,471 +0.11(+0.38%)
Jan 11, 2011 28.96 29.02 28.77 28.84 21,585 -0.06(-0.21%)
Jan 10, 2011 28.86 29.02 28.64 28.90 13,654 -0.05(-0.17%)
Jan 07, 2011 29.10 29.15 28.65 28.95 48,042 -0.17(-0.58%)
Jan 06, 2011 29.07 29.15 28.80 29.12 51,228 +0.00(+0.00%)
Jan 05, 2011 28.99 29.16 28.90 29.12 52,627 +0.14(+0.48%)
Jan 04, 2011 28.74 29.14 28.72 28.98 76,791 +0.27(+0.94%)
Jan 03, 2011 28.93 29.16 28.68 28.71 125,500 +0.00(+0.00%)
Dec 31, 2010 28.58 28.97 28.58 28.71 58,126 +0.06(+0.21%)
Dec 30, 2010 28.30 28.78 28.27 28.65 57,273 +0.11(+0.39%)
Dec 29, 2010 28.77 29.06 28.49 28.54 94,231 -0.05(-0.17%)
Dec 28, 2010 28.80 28.89 28.50 28.59 40,430 -0.17(-0.59%)
Dec 27, 2010 28.25 29.00 28.25 28.76 34,613 +0.00(+0.00%)
Dec 23, 2010 28.95 28.96 28.67 28.76 36,664 +0.06(+0.21%)
Dec 22, 2010 28.78 29.02 28.63 28.70 63,063 -0.02(-0.07%)
Dec 21, 2010 28.51 28.88 28.26 28.72 41,435 +0.21(+0.74%)
Dec 20, 2010 28.57 28.84 28.34 28.51 88,113 -0.31(-1.08%)
Dec 17, 2010 29.04 29.19 28.50 28.82 63,753 -0.13(-0.45%)
Dec 16, 2010 28.94 29.27 28.50 28.95 61,840 +0.01(+0.03%)
Dec 15, 2010 29.30 29.30 28.77 28.94 78,474 -0.39(-1.33%)
Dec 14, 2010 29.07 29.43 28.89 29.33 51,114 +0.27(+0.93%)
Dec 13, 2010 29.34 29.50 29.00 29.06 43,783 -0.27(-0.92%)
Dec 10, 2010 28.97 29.40 28.85 29.33 63,894 +0.34(+1.17%)
Dec 09, 2010 28.50 29.00 28.45 28.99 73,863 +0.49(+1.72%)
Dec 08, 2010 28.07 28.50 28.05 28.50 50,742 +0.33(+1.17%)
Dec 07, 2010 28.33 28.35 28.07 28.17 38,692 -0.09(-0.32%)
Dec 06, 2010 28.50 28.50 28.15 28.26 31,702 -0.24(-0.84%)
Dec 03, 2010 27.89 28.50 27.84 28.50 74,834 +0.64(+2.30%)
Dec 02, 2010 27.50 28.24 27.50 27.86 171,311 +0.31(+1.13%)
Dec 01, 2010 27.57 27.73 27.15 27.55 52,504 +0.37(+1.36%)
Nov 30, 2010 26.63 27.18 26.55 27.18 170,797 +0.40(+1.49%)
Nov 29, 2010 26.50 26.82 26.29 26.78 50,413 +0.07(+0.26%)
Nov 26, 2010 26.75 26.75 26.46 26.71 42,623 -0.06(-0.24%)
Nov 24, 2010 26.84 26.77 26.77 26.77 40,795 +0.10(+0.39%)
Nov 23, 2010 26.98 27.10 26.52 26.67 65,671 -0.57(-2.09%)
Nov 22, 2010 26.84 27.26 26.84 27.24 46,619 +0.27(+1.00%)
Nov 19, 2010 27.00 27.04 26.81 26.97 121,221 +0.08(+0.30%)
Nov 18, 2010 27.06 27.33 26.34 26.89 149,601 -0.01(-0.04%)
Nov 17, 2010 27.02 27.23 26.65 26.90 39,239 +0.06(+0.22%)
Nov 16, 2010 26.80 27.23 26.26 26.84 102,308 +0.07(+0.24%)
Nov 15, 2010 26.86 27.27 26.63 26.77 156,628 -0.16(-0.58%)
Nov 12, 2010 27.52 27.76 26.86 26.93 97,187 -0.83(-2.99%)
Nov 11, 2010 28.09 28.22 27.68 27.76 80,304 -0.51(-1.80%)
Nov 10, 2010 28.02 28.30 27.80 28.27 57,642 +0.29(+1.04%)
Nov 09, 2010 28.22 28.41 27.94 27.98 85,297 -0.26(-0.92%)
Nov 08, 2010 28.20 28.36 28.00 28.24 51,259 -0.02(-0.07%)
Nov 05, 2010 27.74 28.26 27.60 28.26 170,364 +0.53(+1.91%)
Nov 04, 2010 27.41 27.74 27.06 27.73 144,629 +0.67(+2.48%)
Nov 03, 2010 27.23 27.24 26.72 27.06 159,347 -0.08(-0.29%)
Nov 02, 2010 27.17 27.20 26.38 27.14 270,999 +0.11(+0.41%)
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.