Altisource Portfolio (NQ: ASPS )

8.000 USD -0.090 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 10.32 10.32 10.06 10.17 33,400 -0.16(-1.55%)
Feb 25, 2021 10.52 10.69 10.25 10.33 33,391 -0.23(-2.18%)
Feb 24, 2021 10.38 10.79 10.35 10.56 28,738 +0.14(+1.34%)
Feb 23, 2021 10.52 10.57 10.18 10.42 35,215 -0.32(-2.98%)
Feb 22, 2021 10.38 10.85 10.35 10.74 24,435 +0.22(+2.09%)
Feb 19, 2021 10.37 10.75 10.32 10.52 34,000 +0.15(+1.45%)
Feb 18, 2021 10.69 10.69 10.32 10.37 36,131 -0.25(-2.35%)
Feb 17, 2021 10.95 11.05 10.62 10.62 39,479 -0.32(-2.93%)
Feb 16, 2021 10.82 11.05 10.70 10.94 33,726 +0.12(+1.11%)
Feb 12, 2021 11.01 11.11 10.70 10.82 30,800 -0.11(-1.01%)
Feb 11, 2021 10.73 11.24 10.56 10.93 38,907 +0.29(+2.73%)
Feb 10, 2021 10.99 11.22 10.33 10.64 81,111 -0.32(-2.92%)
Feb 09, 2021 11.07 11.12 10.77 10.96 25,284 -0.22(-1.97%)
Feb 08, 2021 11.24 11.50 10.98 11.18 55,421 -0.17(-1.50%)
Feb 05, 2021 11.84 11.97 11.30 11.35 31,300 -0.42(-3.57%)
Feb 04, 2021 11.11 11.82 11.05 11.77 51,889 +0.76(+6.90%)
Feb 03, 2021 10.52 11.13 10.47 11.01 51,384 +0.47(+4.46%)
Feb 02, 2021 10.63 10.75 10.36 10.54 38,447 +0.09(+0.86%)
Feb 01, 2021 10.36 10.50 10.05 10.45 36,726 +0.32(+3.16%)
Jan 29, 2021 10.57 10.63 10.02 10.13 57,600 -0.41(-3.89%)
Jan 28, 2021 10.60 10.78 10.25 10.54 60,764 -0.10(-0.94%)
Jan 27, 2021 10.80 10.98 10.51 10.64 63,379 -0.40(-3.62%)
Jan 26, 2021 11.18 11.24 10.83 11.04 43,402 -0.12(-1.08%)
Jan 25, 2021 11.09 11.40 10.80 11.16 37,599 -0.01(-0.09%)
Jan 22, 2021 11.60 11.60 10.56 11.17 68,900 +0.03(+0.27%)
Jan 21, 2021 11.64 11.64 11.00 11.14 62,008 -0.60(-5.11%)
Jan 20, 2021 11.54 11.88 11.40 11.74 41,348 +0.15(+1.29%)
Jan 19, 2021 12.23 12.28 11.50 11.59 57,495 -0.63(-5.16%)
Jan 15, 2021 12.09 12.22 11.96 12.22 27,600 -0.10(-0.81%)
Jan 14, 2021 12.11 12.55 12.11 12.32 41,173 +0.14(+1.15%)
Jan 13, 2021 12.07 12.34 11.81 12.18 26,203 +0.03(+0.25%)
Jan 12, 2021 11.95 12.28 11.94 12.15 24,201 +0.19(+1.59%)
Jan 11, 2021 12.38 12.50 11.88 11.96 38,215 -0.30(-2.45%)
Jan 08, 2021 12.91 12.91 12.11 12.26 28,100 -0.01(-0.08%)
Jan 07, 2021 12.60 12.65 12.15 12.27 29,180 -0.23(-1.84%)
Jan 06, 2021 12.33 12.83 12.10 12.50 40,357 +0.41(+3.39%)
Jan 05, 2021 12.43 12.61 12.09 12.09 40,955 -0.25(-2.03%)
Jan 04, 2021 12.89 13.16 12.30 12.34 30,060 -0.54(-4.19%)
Dec 31, 2020 12.88 12.88 12.88 72,367 -0.24(-1.83%)
Dec 30, 2020 13.19 13.34 12.92 13.12 72,367 -0.16(-1.20%)
Dec 29, 2020 13.20 13.52 13.00 13.28 60,079 +0.12(+0.91%)
Dec 28, 2020 13.39 13.60 13.13 13.16 51,095 -0.35(-2.59%)
Dec 24, 2020 13.34 13.64 13.23 13.51 19,600 -0.03(-0.22%)
Dec 23, 2020 13.54 13.59 13.24 13.54 46,189 -0.04(-0.29%)
Dec 22, 2020 13.99 13.99 13.46 13.58 45,432 -0.05(-0.37%)
Dec 21, 2020 13.91 13.99 13.26 13.63 44,906 -0.27(-1.94%)
Dec 18, 2020 14.76 14.76 13.75 13.90 93,800 -0.73(-4.99%)
Dec 17, 2020 13.95 14.74 13.92 14.63 60,467 +0.71(+5.10%)
Dec 16, 2020 14.00 14.51 13.81 13.92 54,491 -0.15(-1.07%)
Dec 15, 2020 13.70 14.23 13.60 14.07 38,178 +0.32(+2.33%)
Dec 14, 2020 13.91 14.24 13.59 13.75 32,323 -0.02(-0.15%)
Dec 11, 2020 14.34 14.49 13.37 13.77 73,000 -0.61(-4.24%)
Dec 10, 2020 13.85 14.46 13.62 14.38 79,993 +0.43(+3.08%)
Dec 09, 2020 13.38 13.95 13.37 13.95 55,913 +0.37(+2.72%)
Dec 08, 2020 13.01 13.63 12.97 13.58 29,664 +0.38(+2.88%)
Dec 07, 2020 13.04 13.26 12.83 13.20 29,530 +0.07(+0.53%)
Dec 04, 2020 13.11 13.14 12.88 13.13 28,300 +0.18(+1.39%)
Dec 03, 2020 13.18 13.24 12.90 12.95 26,077 -0.23(-1.75%)
Dec 02, 2020 12.79 13.35 12.73 13.18 23,877 +0.18(+1.38%)
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.