Skip to main content

Altisource Portfolio (NQ: ASPS )

1.910 -0.040 (-2.05%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 13.15 13.15 12.41 12.87 500,677 -0.24(-1.83%)
Mar 30, 2015 13.49 13.71 12.97 13.11 364,655 -0.26(-1.94%)
Mar 27, 2015 13.94 14.10 13.19 13.37 348,020 -0.66(-4.70%)
Mar 26, 2015 14.20 14.44 13.74 14.03 368,802 -0.24(-1.68%)
Mar 25, 2015 14.30 14.85 14.08 14.27 382,250 -0.04(-0.28%)
Mar 24, 2015 13.72 14.35 13.46 14.31 494,237 +0.37(+2.65%)
Mar 23, 2015 13.17 14.10 13.05 13.94 567,524 +0.61(+4.58%)
Mar 20, 2015 12.50 13.68 12.48 13.33 740,333 +0.85(+6.81%)
Mar 19, 2015 13.60 13.79 12.28 12.48 1,262,579 -1.37(-9.89%)
Mar 18, 2015 15.30 15.34 13.60 13.85 1,302,573 -1.28(-8.46%)
Mar 17, 2015 16.35 16.49 15.00 15.13 897,174 -1.26(-7.69%)
Mar 16, 2015 17.86 17.87 15.50 16.39 962,872 -1.42(-7.97%)
Mar 13, 2015 18.04 18.08 17.42 17.81 316,988 -0.21(-1.17%)
Mar 12, 2015 17.68 18.40 17.61 18.02 277,809 +0.44(+2.50%)
Mar 11, 2015 17.57 17.78 17.21 17.58 239,336 -0.02(-0.11%)
Mar 10, 2015 16.98 17.77 16.55 17.60 385,794 +0.59(+3.47%)
Mar 09, 2015 18.50 18.59 16.67 17.01 600,047 -1.53(-8.25%)
Mar 06, 2015 18.62 19.15 18.30 18.54 250,455 -0.22(-1.17%)
Mar 05, 2015 18.75 19.21 17.82 18.76 551,566 +0.02(+0.11%)
Mar 04, 2015 20.13 20.74 18.55 18.74 873,750 -1.48(-7.32%)
Mar 03, 2015 19.80 20.98 19.44 20.22 443,343 -0.25(-1.22%)
Mar 02, 2015 20.03 20.67 19.83 20.47 186,024 +0.33(+1.64%)
Feb 27, 2015 21.78 21.88 19.82 20.14 710,900 -2.06(-9.28%)
Feb 26, 2015 22.74 23.46 21.98 22.20 415,750 -0.49(-2.16%)
Feb 25, 2015 23.44 23.73 22.31 22.69 570,523 -0.80(-3.41%)
Feb 24, 2015 23.45 23.86 22.86 23.49 483,035 -0.07(-0.30%)
Feb 23, 2015 23.74 24.51 22.00 23.56 1,005,372 +0.36(+1.55%)
Feb 20, 2015 23.73 24.02 22.75 23.20 679,641 -0.61(-2.56%)
Feb 19, 2015 24.00 24.99 23.64 23.81 417,984 -0.35(-1.45%)
Feb 18, 2015 23.41 25.68 23.41 24.16 612,230 +0.76(+3.25%)
Feb 17, 2015 22.48 23.50 22.23 23.40 548,522 +1.08(+4.84%)
Feb 13, 2015 22.45 22.32 22.32 22.32 419,500 +0.09(+0.40%)
Feb 12, 2015 21.91 23.05 21.40 22.23 345,561 +0.71(+3.30%)
Feb 11, 2015 21.84 22.16 21.10 21.52 315,957 -0.37(-1.69%)
Feb 10, 2015 22.58 23.28 21.53 21.89 425,545 -0.50(-2.23%)
Feb 09, 2015 23.38 24.70 21.90 22.39 656,227 -1.29(-5.45%)
Feb 06, 2015 22.64 24.23 21.52 23.68 939,334 +1.22(+5.43%)
Feb 05, 2015 21.69 23.42 21.36 22.46 799,656 +1.71(+8.24%)
Feb 04, 2015 21.72 22.36 20.72 20.75 326,384 -1.00(-4.60%)
Feb 03, 2015 20.48 22.76 20.20 21.75 677,241 +1.56(+7.73%)
Feb 02, 2015 20.40 21.47 19.95 20.19 318,841 -0.09(-0.44%)
Jan 30, 2015 19.91 21.97 18.56 20.28 1,162,164 -0.28(-1.36%)
Jan 29, 2015 21.18 21.18 19.93 20.56 539,888 -0.52(-2.47%)
Jan 28, 2015 21.91 22.03 20.90 21.08 388,975 -0.83(-3.79%)
Jan 27, 2015 21.90 22.23 21.40 21.91 535,590 -0.24(-1.08%)
Jan 26, 2015 25.27 25.50 21.85 22.15 1,422,205 +0.86(+4.04%)
Jan 23, 2015 23.73 25.08 20.33 21.29 1,324,221 -2.57(-10.77%)
Jan 22, 2015 24.22 26.74 23.70 23.86 779,971 -0.85(-3.44%)
Jan 21, 2015 21.20 27.90 20.66 24.71 2,425,326 +3.45(+16.23%)
Jan 20, 2015 25.00 26.96 21.08 21.26 2,158,446 -6.40(-23.14%)
Jan 16, 2015 18.01 32.88 17.76 27.66 4,966,200 +9.29(+50.57%)
Jan 15, 2015 18.20 20.25 18.05 18.37 1,137,500 +0.31(+1.72%)
Jan 14, 2015 17.02 18.36 16.00 18.06 1,114,955 +1.57(+9.52%)
Jan 13, 2015 26.50 26.50 16.00 16.49 3,644,772 -10.45(-38.79%)
Jan 12, 2015 28.69 29.24 26.59 26.94 347,600 -1.96(-6.78%)
Jan 09, 2015 31.33 31.51 28.59 28.90 352,375 -2.51(-7.99%)
Jan 08, 2015 30.24 31.62 30.00 31.41 137,081 +1.07(+3.53%)
Jan 07, 2015 30.61 31.39 29.77 30.34 518,090 -0.14(-0.46%)
Jan 06, 2015 32.50 32.89 29.19 30.48 402,245 -1.98(-6.10%)
Jan 05, 2015 33.32 35.17 32.25 32.46 368,499 -1.71(-5.00%)
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.