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, 2014 133.16 133.27 130.05 130.74 110,045 -3.70(-2.75%)
Jan 30, 2014 131.07 136.00 130.51 134.44 134,036 +4.69(+3.61%)
Jan 29, 2014 131.50 134.55 129.08 129.75 170,801 -3.64(-2.73%)
Jan 28, 2014 134.11 135.50 132.01 133.39 146,519 -1.56(-1.16%)
Jan 27, 2014 138.85 138.94 131.25 134.95 149,627 -2.48(-1.80%)
Jan 24, 2014 140.00 140.96 137.00 137.43 191,073 -3.92(-2.77%)
Jan 23, 2014 148.35 148.35 137.50 141.35 194,231 -7.01(-4.72%)
Jan 22, 2014 152.00 154.26 147.75 148.36 136,301 +0.15(+0.10%)
Jan 21, 2014 150.50 150.87 144.50 148.21 207,693 -2.66(-1.76%)
Jan 17, 2014 156.03 150.87 150.87 150.87 69,500 -5.76(-3.68%)
Jan 16, 2014 158.02 162.93 153.67 156.63 59,027 -1.77(-1.12%)
Jan 15, 2014 155.75 159.41 153.18 158.40 94,441 +2.65(+1.70%)
Jan 14, 2014 158.86 160.78 152.50 155.75 114,862 -3.06(-1.93%)
Jan 13, 2014 162.23 162.23 157.46 158.81 40,884 -4.12(-2.53%)
Jan 10, 2014 164.61 164.61 161.03 162.93 50,612 -1.55(-0.94%)
Jan 09, 2014 163.30 164.92 160.00 164.48 101,422 +4.02(+2.51%)
Jan 08, 2014 156.32 161.26 147.29 160.46 359,490 +4.34(+2.78%)
Jan 07, 2014 160.94 160.97 152.32 156.12 227,406 -4.88(-3.03%)
Jan 06, 2014 163.50 163.50 160.43 161.00 105,604 -1.99(-1.22%)
Jan 03, 2014 162.07 163.82 159.52 162.99 78,133 +1.35(+0.84%)
Jan 02, 2014 157.82 163.22 156.15 161.64 110,976 +3.01(+1.90%)
Dec 31, 2013 156.16 158.63 158.63 158.63 65,100 +0.78(+0.49%)
Dec 30, 2013 160.90 160.90 156.31 157.85 52,521 -3.10(-1.93%)
Dec 27, 2013 161.86 162.00 159.29 160.95 69,428 -0.09(-0.06%)
Dec 26, 2013 158.94 164.01 158.24 161.04 71,065 +2.11(+1.33%)
Dec 24, 2013 158.60 159.80 158.13 158.93 14,736 -0.37(-0.23%)
Dec 23, 2013 160.70 160.70 158.26 159.30 33,096 -0.76(-0.47%)
Dec 20, 2013 159.11 160.19 156.64 160.06 115,674 +0.66(+0.41%)
Dec 19, 2013 158.04 160.22 157.42 159.40 54,428 -0.60(-0.37%)
Dec 18, 2013 157.79 160.00 156.27 160.00 30,455 +2.05(+1.30%)
Dec 17, 2013 160.34 160.34 157.27 157.95 47,385 -2.40(-1.50%)
Dec 16, 2013 160.68 161.28 159.11 160.35 59,229 +1.00(+0.63%)
Dec 13, 2013 157.51 160.25 157.51 159.35 27,864 +0.16(+0.10%)
Dec 12, 2013 158.02 160.41 155.29 159.19 65,643 +0.46(+0.29%)
Dec 11, 2013 160.16 160.56 156.19 158.73 58,699 -2.13(-1.32%)
Dec 10, 2013 166.18 167.00 159.70 160.86 149,613 -6.34(-3.79%)
Dec 09, 2013 169.27 169.99 165.68 167.20 121,862 -1.99(-1.18%)
Dec 06, 2013 166.97 169.88 162.90 169.19 0 +3.08(+1.85%)
Dec 05, 2013 167.59 169.73 165.62 166.11 0 -1.06(-0.63%)
Dec 04, 2013 168.33 170.58 165.19 167.17 0 -3.02(-1.77%)
Dec 03, 2013 162.62 171.00 163.93 170.19 0 +6.26(+3.82%)
Dec 02, 2013 159.57 164.37 158.00 163.93 0 +2.95(+1.83%)
Nov 29, 2013 152.22 161.90 150.64 160.98 0 +9.25(+6.10%)
Nov 27, 2013 152.68 154.62 145.67 151.73 0 -0.57(-0.37%)
Nov 26, 2013 151.01 153.25 151.00 152.30 0 +0.54(+0.36%)
Nov 25, 2013 151.34 153.87 151.11 151.76 0 -0.28(-0.18%)
Nov 22, 2013 151.01 153.11 149.02 152.04 0 +0.02(+0.01%)
Nov 21, 2013 150.89 153.25 149.57 152.02 0 +2.03(+1.35%)
Nov 20, 2013 151.69 153.26 149.67 149.99 0 -1.98(-1.30%)
Nov 19, 2013 150.22 153.51 149.63 151.97 0 +1.27(+0.84%)
Nov 18, 2013 151.01 153.96 148.15 150.70 0 +0.26(+0.17%)
Nov 15, 2013 145.71 151.68 145.71 150.44 0 +5.46(+3.77%)
Nov 14, 2013 144.41 146.67 143.10 144.98 0 +0.09(+0.06%)
Nov 12, 2013 146.32 148.79 143.44 144.89 0 -0.91(-0.62%)
Nov 11, 2013 140.95 148.37 140.28 145.80 0 +5.39(+3.84%)
Nov 08, 2013 142.69 143.64 139.80 140.41 0 -3.03(-2.11%)
Nov 07, 2013 148.81 148.86 140.00 143.44 0 -6.34(-4.23%)
Nov 06, 2013 153.78 154.42 146.50 149.78 0 -4.25(-2.76%)
Nov 05, 2013 155.64 155.90 153.33 154.03 0 -1.48(-0.95%)
Nov 04, 2013 154.51 156.64 153.10 155.51 0 +1.00(+0.65%)
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.