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 (%)
Apr 30, 2010 24.34 24.51 24.14 24.16 84,387 -0.24(-0.98%)
Apr 29, 2010 24.26 24.51 24.18 24.40 116,584 +0.25(+1.04%)
Apr 28, 2010 24.02 24.25 23.70 24.15 135,830 +0.42(+1.79%)
Apr 27, 2010 25.00 25.11 23.61 23.73 429,531 -1.15(-4.62%)
Apr 26, 2010 25.09 25.46 24.51 24.88 135,038 -0.34(-1.37%)
Apr 23, 2010 25.37 25.75 25.22 25.22 175,709 -0.28(-1.10%)
Apr 22, 2010 25.01 25.54 24.99 25.50 46,337 +0.21(+0.83%)
Apr 21, 2010 25.07 25.30 24.79 25.29 124,309 +0.23(+0.92%)
Apr 20, 2010 25.25 25.35 24.72 25.06 105,022 -0.12(-0.48%)
Apr 19, 2010 25.55 25.58 24.90 25.18 159,289 -0.75(-2.89%)
Apr 16, 2010 26.47 26.55 25.38 25.93 58,256 -0.54(-2.04%)
Apr 15, 2010 25.85 26.94 25.62 26.47 255,842 +0.79(+3.08%)
Apr 14, 2010 25.73 25.80 25.47 25.68 96,688 +0.07(+0.27%)
Apr 13, 2010 25.72 25.75 25.32 25.61 169,817 -0.18(-0.70%)
Apr 12, 2010 25.86 26.23 25.67 25.79 193,541 -0.17(-0.65%)
Apr 09, 2010 25.78 25.98 25.42 25.96 153,367 +0.16(+0.62%)
Apr 08, 2010 25.37 26.05 24.80 25.80 166,633 +0.25(+0.98%)
Apr 07, 2010 24.46 25.61 23.98 25.55 328,464 +1.29(+5.32%)
Apr 06, 2010 22.31 24.58 22.20 24.26 760,893 +2.09(+9.43%)
Apr 05, 2010 22.44 22.49 22.17 22.17 130,032 +0.00(+0.00%)
Apr 01, 2010 22.32 22.17 22.17 22.17 249,500 -0.23(-1.03%)
Mar 31, 2010 22.49 22.70 22.19 22.40 259,876 -0.05(-0.22%)
Mar 30, 2010 22.71 22.75 22.45 22.45 128,710 -0.38(-1.66%)
Mar 29, 2010 23.39 23.39 22.39 22.83 153,554 -0.55(-2.35%)
Mar 26, 2010 22.84 24.17 21.61 23.38 585,556 +0.47(+2.05%)
Mar 25, 2010 24.03 24.23 22.88 22.91 259,756 -1.05(-4.38%)
Mar 24, 2010 24.25 24.41 23.73 23.96 265,417 -0.50(-2.04%)
Mar 23, 2010 25.03 25.07 24.29 24.46 149,815 -0.57(-2.28%)
Mar 22, 2010 24.36 25.51 24.31 25.03 252,384 +0.60(+2.46%)
Mar 19, 2010 24.71 24.96 24.34 24.43 117,797 -0.41(-1.65%)
Mar 18, 2010 25.53 25.53 24.65 24.84 94,206 -0.46(-1.82%)
Mar 17, 2010 25.16 25.45 25.00 25.30 60,275 +0.19(+0.76%)
Mar 16, 2010 24.90 25.28 24.59 25.11 112,168 +0.21(+0.84%)
Mar 15, 2010 24.80 25.43 24.62 24.90 110,692 -0.37(-1.46%)
Mar 12, 2010 26.44 26.53 25.16 25.27 183,383 -1.14(-4.32%)
Mar 11, 2010 26.77 26.95 26.17 26.41 113,585 -0.61(-2.26%)
Mar 10, 2010 26.86 27.50 21.35 27.02 1,702,373 +0.36(+1.35%)
Mar 09, 2010 26.86 27.32 26.22 26.66 206,213 -0.16(-0.60%)
Mar 08, 2010 26.55 27.18 26.14 26.82 135,334 +0.18(+0.68%)
Mar 05, 2010 26.96 27.30 26.31 26.64 119,366 -0.12(-0.44%)
Mar 04, 2010 25.23 26.80 25.23 26.76 95,396 +0.96(+3.71%)
Mar 03, 2010 25.70 25.96 25.12 25.80 154,783 +0.30(+1.18%)
Mar 02, 2010 26.00 26.00 25.26 25.50 269,706 -0.50(-1.92%)
Mar 01, 2010 25.90 26.55 25.62 26.00 134,244 +0.13(+0.50%)
Feb 26, 2010 26.18 26.50 25.60 25.87 155,627 +0.15(+0.58%)
Feb 25, 2010 25.75 26.46 25.30 25.72 343,077 -0.33(-1.27%)
Feb 24, 2010 25.71 26.13 25.03 26.05 131,651 +0.29(+1.13%)
Feb 23, 2010 25.37 26.10 25.08 25.76 163,993 +0.00(+0.00%)
Feb 22, 2010 26.60 26.95 25.33 25.76 195,609 -0.79(-2.98%)
Feb 19, 2010 26.43 27.07 26.01 26.55 150,431 -0.07(-0.26%)
Feb 18, 2010 26.09 26.70 26.09 26.62 247,713 +0.37(+1.41%)
Feb 17, 2010 26.82 26.82 25.82 26.25 359,523 -0.38(-1.43%)
Feb 16, 2010 24.50 26.66 24.04 26.63 541,928 +2.13(+8.69%)
Feb 12, 2010 24.99 24.50 24.50 24.50 737,900 -0.42(-1.69%)
Feb 11, 2010 23.68 24.95 23.31 24.92 369,965 +1.38(+5.86%)
Feb 10, 2010 23.19 23.96 23.00 23.54 258,677 +0.86(+3.79%)
Feb 09, 2010 22.40 22.95 22.11 22.68 110,403 +0.36(+1.61%)
Feb 08, 2010 22.41 23.38 22.30 22.32 119,768 -0.23(-1.02%)
Feb 05, 2010 22.53 22.98 22.07 22.55 89,803 +0.25(+1.12%)
Feb 04, 2010 23.00 23.00 22.13 22.30 138,984 -0.80(-3.46%)
Feb 03, 2010 23.50 23.50 22.76 23.10 86,727 -0.17(-0.73%)
Feb 02, 2010 22.80 23.50 22.07 23.27 240,963 +0.47(+2.06%)
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.