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 (%)
Dec 31, 2018 22.48 22.86 22.23 22.49 84,900 +0.02(+0.09%)
Dec 28, 2018 22.66 22.88 21.79 22.47 68,900 -0.22(-0.97%)
Dec 27, 2018 22.15 22.70 21.66 22.69 66,454 +0.05(+0.22%)
Dec 26, 2018 21.59 22.70 21.01 22.64 78,963 +1.26(+5.89%)
Dec 24, 2018 21.21 22.34 20.04 21.38 63,300 +0.16(+0.75%)
Dec 21, 2018 21.96 22.16 21.01 21.22 235,500 -0.60(-2.75%)
Dec 20, 2018 21.51 22.19 20.81 21.82 178,630 +0.26(+1.21%)
Dec 19, 2018 21.26 22.40 21.04 21.56 177,422 +0.44(+2.08%)
Dec 18, 2018 19.80 21.12 19.54 21.12 195,527 +1.48(+7.54%)
Dec 17, 2018 21.45 21.56 19.36 19.64 275,926 -1.82(-8.48%)
Dec 14, 2018 22.03 23.10 21.15 21.46 130,000 -0.70(-3.16%)
Dec 13, 2018 23.80 23.90 22.11 22.16 133,304 -1.65(-6.93%)
Dec 12, 2018 23.79 24.25 23.15 23.81 90,692 +0.06(+0.25%)
Dec 11, 2018 23.67 24.00 23.26 23.75 76,559 +0.12(+0.51%)
Dec 10, 2018 23.88 23.88 22.70 23.63 109,119 -0.32(-1.34%)
Dec 07, 2018 23.29 24.04 23.29 23.95 98,500 +0.58(+2.48%)
Dec 06, 2018 22.63 23.49 22.45 23.37 112,395 +0.56(+2.46%)
Dec 04, 2018 23.20 23.43 22.20 22.81 122,700 -0.36(-1.55%)
Dec 03, 2018 23.80 23.90 22.64 23.17 132,458 -0.57(-2.40%)
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 31.27 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%)
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.