Altisource Portfolio (NQ: ASPS )

13.49 USD -0.38 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 36.99 38.80 36.40 36.80 596,226 -0.05(-0.14%)
Mar 30, 2017 35.88 37.10 35.00 36.85 729,945 +1.46(+4.13%)
Mar 29, 2017 35.12 35.84 33.92 35.39 483,317 +0.42(+1.20%)
Mar 28, 2017 33.93 35.48 33.76 34.97 879,387 +2.44(+7.50%)
Mar 27, 2017 31.15 33.52 30.26 32.53 1,027,683 +1.04(+3.30%)
Mar 24, 2017 29.04 31.63 29.04 31.49 626,112 +2.53(+8.74%)
Mar 23, 2017 27.27 29.20 27.02 28.96 489,335 +1.80(+6.63%)
Mar 22, 2017 26.55 27.34 26.24 27.16 208,647 +0.48(+1.80%)
Mar 21, 2017 28.31 28.44 26.55 26.68 546,588 -1.52(-5.39%)
Mar 20, 2017 28.53 28.75 27.82 28.20 545,400 -0.16(-0.56%)
Mar 17, 2017 28.63 28.98 28.08 28.36 814,460 -0.17(-0.60%)
Mar 16, 2017 28.12 29.13 27.90 28.53 387,660 +0.34(+1.21%)
Mar 15, 2017 28.10 28.37 27.73 28.19 367,641 +0.19(+0.68%)
Mar 14, 2017 27.71 28.23 27.26 28.00 470,926 +0.14(+0.50%)
Mar 13, 2017 26.37 27.89 26.22 27.86 591,236 +1.48(+5.61%)
Mar 10, 2017 26.80 27.05 26.38 26.38 469,325 -0.13(-0.49%)
Mar 09, 2017 26.19 26.70 26.01 26.51 318,575 +0.29(+1.11%)
Mar 08, 2017 26.00 26.48 25.24 26.22 450,340 +0.19(+0.73%)
Mar 07, 2017 25.54 26.29 25.40 26.03 1,616,768 +0.27(+1.05%)
Mar 06, 2017 25.91 26.21 24.93 25.76 432,047 -0.05(-0.19%)
Mar 03, 2017 25.26 26.25 25.18 25.81 480,289 +0.45(+1.77%)
Mar 02, 2017 25.11 25.72 24.53 25.36 507,686 +0.20(+0.79%)
Mar 01, 2017 24.54 25.34 24.30 25.16 433,290 +1.13(+4.70%)
Feb 28, 2017 23.89 24.80 23.64 24.03 640,446 +0.15(+0.63%)
Feb 27, 2017 22.05 24.00 21.81 23.88 653,002 +1.63(+7.33%)
Feb 24, 2017 22.19 22.26 21.37 22.25 427,474 +0.29(+1.32%)
Feb 23, 2017 25.40 25.43 21.83 21.96 1,100,376 -2.07(-8.61%)
Feb 22, 2017 23.52 24.12 23.05 24.03 457,320 +0.29(+1.22%)
Feb 21, 2017 23.58 25.15 23.51 23.74 745,456 +0.58(+2.50%)
Feb 17, 2017 23.16 23.16 23.16 0 +0.43(+1.89%)
Feb 16, 2017 27.71 27.95 22.53 22.73 2,802,494 -8.06(-26.18%)
Feb 15, 2017 31.00 31.33 30.28 30.79 340,423 -0.21(-0.68%)
Feb 14, 2017 29.99 31.06 29.85 31.00 360,049 +1.23(+4.13%)
Feb 13, 2017 29.40 29.90 28.91 29.77 141,529 +0.53(+1.81%)
Feb 10, 2017 28.96 29.44 28.96 29.24 79,768 +0.45(+1.56%)
Feb 09, 2017 28.82 29.13 28.16 28.79 129,425 +0.08(+0.28%)
Feb 08, 2017 28.99 29.48 28.53 28.71 247,967 -0.27(-0.93%)
Feb 07, 2017 29.07 29.07 28.45 28.98 116,446 +0.00(+0.00%)
Feb 06, 2017 29.21 29.43 28.93 28.98 147,812 -0.23(-0.79%)
Feb 03, 2017 29.11 29.54 28.96 29.21 136,739 +0.47(+1.64%)
Feb 02, 2017 28.49 29.07 28.47 28.74 124,728 +0.16(+0.56%)
Feb 01, 2017 28.56 28.97 28.50 28.58 69,788 +0.08(+0.28%)
Jan 31, 2017 28.14 28.72 27.95 28.50 216,620 +0.31(+1.10%)
Jan 30, 2017 28.12 28.64 27.92 28.19 148,772 -0.12(-0.42%)
Jan 27, 2017 28.30 28.47 28.05 28.31 167,125 +0.13(+0.46%)
Jan 26, 2017 26.89 28.25 26.86 28.18 344,246 +1.38(+5.15%)
Jan 25, 2017 26.13 26.93 25.81 26.80 226,720 +0.84(+3.24%)
Jan 24, 2017 26.30 26.51 25.80 25.96 243,435 -0.29(-1.10%)
Jan 23, 2017 26.19 26.75 26.04 26.25 107,174 +0.07(+0.27%)
Jan 20, 2017 25.81 26.22 25.77 26.18 129,548 +0.34(+1.32%)
Jan 19, 2017 26.55 27.03 25.84 25.84 184,058 -0.69(-2.60%)
Jan 18, 2017 26.41 26.79 25.70 26.53 195,590 +0.20(+0.76%)
Jan 17, 2017 26.63 27.04 26.33 26.33 205,559 -0.44(-1.64%)
Jan 13, 2017 26.77 26.77 26.77 0 +0.43(+1.63%)
Jan 12, 2017 27.32 27.32 26.31 26.34 244,641 -1.06(-3.87%)
Jan 11, 2017 27.08 27.49 27.00 27.40 54,995 +0.28(+1.03%)
Jan 10, 2017 26.99 27.52 26.79 27.12 106,134 +0.08(+0.30%)
Jan 09, 2017 27.43 27.52 26.94 27.04 97,628 -0.46(-1.67%)
Jan 06, 2017 27.65 27.95 26.82 27.50 193,315 +0.01(+0.04%)
Jan 05, 2017 27.71 27.97 27.23 27.49 154,739 -0.29(-1.04%)
Jan 04, 2017 27.09 27.89 26.96 27.78 185,440 +0.88(+3.27%)
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.