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 30, 2015 19.91 21.97 18.56 20.28 1,162,164 -0.28(-1.36%)
Jan 29, 2015 21.18 21.18 19.93 20.56 539,888 -0.52(-2.47%)
Jan 28, 2015 21.91 22.03 20.90 21.08 388,975 -0.83(-3.79%)
Jan 27, 2015 21.90 22.23 21.40 21.91 535,590 -0.24(-1.08%)
Jan 26, 2015 25.27 25.50 21.85 22.15 1,422,205 +0.86(+4.04%)
Jan 23, 2015 23.73 25.08 20.33 21.29 1,324,221 -2.57(-10.77%)
Jan 22, 2015 24.22 26.74 23.70 23.86 779,971 -0.85(-3.44%)
Jan 21, 2015 21.20 27.90 20.66 24.71 2,425,326 +3.45(+16.23%)
Jan 20, 2015 25.00 26.96 21.08 21.26 2,158,446 -6.40(-23.14%)
Jan 16, 2015 18.01 32.88 17.76 27.66 4,966,200 +9.29(+50.57%)
Jan 15, 2015 18.20 20.25 18.05 18.37 1,137,500 +0.31(+1.72%)
Jan 14, 2015 17.02 18.36 16.00 18.06 1,114,955 +1.57(+9.52%)
Jan 13, 2015 26.50 26.50 16.00 16.49 3,644,772 -10.45(-38.79%)
Jan 12, 2015 28.69 29.24 26.59 26.94 347,600 -1.96(-6.78%)
Jan 09, 2015 31.33 31.51 28.59 28.90 352,375 -2.51(-7.99%)
Jan 08, 2015 30.24 31.62 30.00 31.41 137,081 +1.07(+3.53%)
Jan 07, 2015 30.61 31.39 29.77 30.34 518,090 -0.14(-0.46%)
Jan 06, 2015 32.50 32.89 29.19 30.48 402,245 -1.98(-6.10%)
Jan 05, 2015 33.32 35.17 32.25 32.46 368,499 -1.71(-5.00%)
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.