Altisource Portfolio (NQ: ASPS )

9.950 USD -0.360 (-3.49%)
Streaming Delayed Price Updated: 11:17 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 23.52 24.00 23.39 23.74 91,900 +0.05(+0.21%)
Nov 29, 2018 23.69 24.14 23.65 23.69 76,149 -0.24(-1.00%)
Nov 28, 2018 22.93 23.97 22.58 23.93 113,980 +1.03(+4.50%)
Nov 27, 2018 22.87 23.10 22.40 22.90 139,225 -0.16(-0.69%)
Nov 26, 2018 22.17 23.22 22.17 23.06 112,552 +1.00(+4.53%)
Nov 23, 2018 21.28 22.48 21.28 22.06 60,400 +0.81(+3.81%)
Nov 21, 2018 21.25 21.25 21.25 0 -0.07(-0.33%)
Nov 20, 2018 22.03 22.12 21.10 21.32 119,307 -0.87(-3.92%)
Nov 19, 2018 22.47 22.47 21.35 22.19 119,010 -0.08(-0.36%)
Nov 16, 2018 22.38 22.38 21.99 22.27 78,300 -0.23(-1.02%)
Nov 15, 2018 22.52 22.75 21.22 22.50 132,302 +0.13(+0.58%)
Nov 14, 2018 23.14 23.37 22.33 22.37 257,039 -0.60(-2.61%)
Nov 13, 2018 22.84 23.39 22.65 22.97 97,740 +0.13(+0.57%)
Nov 12, 2018 22.32 22.87 21.05 22.84 274,163 +0.51(+2.28%)
Nov 09, 2018 22.43 22.79 21.87 22.33 122,100 -0.10(-0.45%)
Nov 08, 2018 24.07 24.07 22.29 22.43 181,469 -1.66(-6.89%)
Nov 07, 2018 24.95 25.20 23.60 24.09 121,470 -0.84(-3.37%)
Nov 06, 2018 25.42 25.45 24.53 24.93 41,180 -0.50(-1.97%)
Nov 05, 2018 24.82 25.71 23.68 25.43 134,050 +0.62(+2.50%)
Nov 02, 2018 25.44 25.54 24.37 24.81 69,200 -0.64(-2.51%)
Nov 01, 2018 25.24 25.68 24.87 25.45 64,427 +0.22(+0.87%)
Oct 31, 2018 26.27 26.27 24.59 25.23 91,354 -0.96(-3.67%)
Oct 30, 2018 25.39 26.48 24.51 26.19 285,393 +0.78(+3.07%)
Oct 29, 2018 26.92 26.92 25.11 25.41 79,593 -1.30(-4.87%)
Oct 26, 2018 26.36 26.84 25.31 26.71 118,800 +0.30(+1.14%)
Oct 25, 2018 26.42 26.74 25.34 26.41 90,392 +0.12(+0.46%)
Oct 24, 2018 27.43 27.93 24.65 26.29 196,491 -1.14(-4.16%)
Oct 23, 2018 29.16 29.54 26.99 27.43 285,114 -2.10(-7.11%)
Oct 22, 2018 29.50 30.19 29.34 29.53 103,143 +0.06(+0.20%)
Oct 19, 2018 28.98 29.71 28.98 29.47 84,300 +0.38(+1.31%)
Oct 18, 2018 29.57 29.86 28.75 29.09 58,176 -0.53(-1.79%)
Oct 17, 2018 29.73 29.92 29.03 29.62 38,549 -0.18(-0.60%)
Oct 16, 2018 29.17 29.90 29.02 29.80 67,350 +0.79(+2.72%)
Oct 15, 2018 29.27 29.50 28.83 29.01 44,739 -0.16(-0.55%)
Oct 12, 2018 30.06 30.06 28.91 29.17 110,400 -0.51(-1.72%)
Oct 11, 2018 30.14 30.37 29.57 29.68 45,502 -0.48(-1.59%)
Oct 10, 2018 30.93 31.34 29.61 30.16 76,280 -1.28(-4.07%)
Oct 09, 2018 32.00 32.50 31.26 31.44 22,659 -0.58(-1.81%)
Oct 08, 2018 32.13 32.83 31.75 32.02 43,142 -0.12(-0.37%)
Oct 05, 2018 32.45 32.52 32.00 32.14 22,800 -0.30(-0.92%)
Oct 04, 2018 31.94 32.60 31.78 32.44 26,724 +0.50(+1.57%)
Oct 03, 2018 32.11 32.40 31.78 31.94 32,704 -0.04(-0.13%)
Oct 02, 2018 31.92 32.38 31.79 31.98 36,036 -0.02(-0.06%)
Oct 01, 2018 32.49 32.69 31.80 32.00 45,489 -0.23(-0.71%)
Sep 28, 2018 32.21 33.06 31.82 32.23 104,200 -0.10(-0.31%)
Sep 27, 2018 32.90 33.07 32.11 32.33 38,037 -0.55(-1.67%)
Sep 26, 2018 33.67 34.36 32.87 32.88 31,756 -0.82(-2.43%)
Sep 25, 2018 34.61 34.61 33.21 33.70 74,418 -0.95(-2.74%)
Sep 24, 2018 33.96 34.65 33.22 34.65 45,440 +0.49(+1.43%)
Sep 21, 2018 34.15 34.43 33.11 34.16 163,000 -0.05(-0.15%)
Sep 20, 2018 34.11 35.27 33.58 34.21 45,187 +0.15(+0.44%)
Sep 19, 2018 33.80 34.33 33.62 34.06 60,325 +0.24(+0.71%)
Sep 18, 2018 34.38 35.02 33.78 33.82 40,602 -0.46(-1.34%)
Sep 17, 2018 34.07 34.53 33.88 34.28 44,450 +0.27(+0.79%)
Sep 14, 2018 33.50 34.33 33.50 34.01 21,800 +0.56(+1.67%)
Sep 13, 2018 33.99 34.12 33.25 33.45 25,938 -0.44(-1.30%)
Sep 12, 2018 33.78 34.17 33.47 33.89 19,773 -0.22(-0.64%)
Sep 11, 2018 34.12 34.51 33.66 34.11 28,030 -0.06(-0.18%)
Sep 10, 2018 34.51 34.51 33.46 34.17 36,425 -0.30(-0.87%)
Sep 07, 2018 34.45 34.75 34.27 34.47 36,500 +0.00(+0.00%)
Sep 06, 2018 34.85 35.10 34.30 34.47 30,580 -0.39(-1.12%)
Sep 05, 2018 35.00 35.26 33.81 34.86 50,233 -0.41(-1.16%)
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.