Altisource Portfolio (NQ: ASPS )

10.54 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.07(-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 27.24 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%)
Nov 01, 2010 26.21 27.03 25.60 27.03 417,954 +0.97(+3.72%)
Oct 29, 2010 25.60 26.17 25.51 26.06 306,227 +0.81(+3.21%)
Oct 28, 2010 24.00 26.65 23.11 25.25 837,652 +0.85(+3.48%)
Oct 27, 2010 24.35 24.67 24.15 24.40 343,953 -0.40(-1.61%)
Oct 25, 2010 25.25 25.88 24.75 24.80 183,806 -0.30(-1.20%)
Oct 22, 2010 25.53 25.53 25.02 25.10 265,160 -0.37(-1.45%)
Oct 21, 2010 26.15 26.16 25.33 25.47 185,759 -0.61(-2.34%)
Oct 20, 2010 25.64 26.20 25.60 26.08 71,770 +0.48(+1.87%)
Oct 19, 2010 25.65 25.97 25.55 25.60 271,197 -0.24(-0.93%)
Oct 18, 2010 25.73 26.03 25.68 25.84 232,901 -0.04(-0.15%)
Oct 15, 2010 26.14 26.22 25.70 25.88 233,334 -0.14(-0.54%)
Oct 14, 2010 25.99 26.40 25.76 26.02 186,617 -0.18(-0.69%)
Oct 13, 2010 25.49 26.49 25.34 26.20 247,756 +0.90(+3.56%)
Oct 12, 2010 25.25 25.50 25.02 25.30 282,581 -0.03(-0.12%)
Oct 11, 2010 25.79 25.79 25.21 25.33 376,065 -0.30(-1.17%)
Oct 08, 2010 25.55 25.76 25.40 25.63 522,068 +0.23(+0.91%)
Oct 07, 2010 25.87 26.23 25.29 25.40 532,087 -0.45(-1.74%)
Oct 06, 2010 27.60 27.60 25.60 25.85 607,085 -1.73(-6.27%)
Oct 05, 2010 29.78 30.26 27.51 27.58 559,249 -1.99(-6.73%)
Oct 04, 2010 30.65 30.68 29.55 29.57 187,584 -1.07(-3.49%)
Oct 01, 2010 31.35 31.35 30.43 30.64 125,408 -0.50(-1.61%)
Sep 30, 2010 31.09 31.19 30.18 31.14 179,058 +0.10(+0.32%)
Sep 29, 2010 30.00 31.07 30.00 31.04 211,989 +1.23(+4.13%)
Sep 28, 2010 30.08 30.10 29.57 29.81 134,711 -0.19(-0.62%)
Sep 27, 2010 29.85 30.00 29.38 30.00 122,481 +0.10(+0.32%)
Sep 24, 2010 29.90 30.20 29.52 29.90 162,752 +0.47(+1.60%)
Sep 23, 2010 27.59 29.49 27.59 29.43 408,476 +1.77(+6.40%)
Sep 22, 2010 27.69 27.83 27.25 27.66 55,575 +0.03(+0.11%)
Sep 21, 2010 27.76 27.94 27.41 27.63 82,452 -0.08(-0.29%)
Sep 20, 2010 27.16 27.72 27.16 27.71 154,309 +0.59(+2.18%)
Sep 17, 2010 26.70 27.15 26.37 27.12 57,718 +0.08(+0.30%)
Sep 15, 2010 26.67 27.08 26.67 27.04 67,180 +0.21(+0.78%)
Sep 14, 2010 26.78 27.10 26.61 26.83 93,519 -0.03(-0.11%)
Sep 13, 2010 26.62 26.98 26.38 26.86 47,592 +0.33(+1.24%)
Sep 10, 2010 26.82 26.99 26.50 26.53 32,447 -0.34(-1.27%)
Sep 09, 2010 26.83 26.92 26.53 26.87 48,499 +0.24(+0.90%)
Sep 08, 2010 26.61 26.81 26.44 26.63 159,174 +0.05(+0.19%)
Sep 07, 2010 26.60 27.09 26.56 26.58 156,406 -0.07(-0.26%)
Sep 03, 2010 27.54 27.70 26.56 26.65 153,688 -0.77(-2.81%)
Sep 02, 2010 26.80 27.64 26.79 27.42 98,755 +0.54(+2.01%)
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.