Altisource Portfolio (NQ: ASPS )

8.400 USD -0.690 (-7.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 82.40 83.34 82.02 82.54 242,429 -0.65(-0.78%)
Apr 29, 2013 82.04 83.32 81.57 83.19 539,900 +1.64(+2.01%)
Apr 26, 2013 80.13 81.99 80.08 81.55 495,594 +1.47(+1.84%)
Apr 25, 2013 74.33 80.74 73.45 80.08 477,709 +5.76(+7.75%)
Apr 24, 2013 73.16 74.94 73.03 74.32 0 +1.34(+1.84%)
Apr 23, 2013 71.88 73.01 71.54 72.98 336,211 +1.33(+1.86%)
Apr 22, 2013 72.62 72.62 70.70 71.65 219,926 -0.74(-1.02%)
Apr 19, 2013 73.08 73.63 72.00 72.39 163,802 -0.54(-0.74%)
Apr 18, 2013 75.25 75.26 72.65 72.93 421,754 -2.34(-3.11%)
Apr 17, 2013 75.99 76.06 74.10 75.27 220,845 -0.91(-1.19%)
Apr 16, 2013 75.60 76.30 75.45 76.18 299,851 +0.75(+0.99%)
Apr 15, 2013 76.34 76.90 74.75 75.43 447,496 -1.12(-1.46%)
Apr 12, 2013 76.56 77.18 75.94 76.55 233,011 -0.46(-0.60%)
Apr 11, 2013 76.37 78.00 76.25 77.01 362,756 +0.80(+1.05%)
Apr 10, 2013 75.99 77.25 75.52 76.21 236,441 +0.24(+0.32%)
Apr 09, 2013 75.71 76.96 75.40 75.97 319,910 +0.13(+0.17%)
Apr 08, 2013 73.19 75.95 72.76 75.84 369,772 +2.19(+2.97%)
Apr 05, 2013 70.02 73.98 69.48 73.65 374,823 +2.72(+3.83%)
Apr 04, 2013 69.38 71.22 69.38 70.93 230,905 +1.42(+2.04%)
Apr 03, 2013 70.59 70.59 68.94 69.51 324,081 -1.21(-1.71%)
Apr 02, 2013 69.46 71.69 69.46 70.72 359,713 +1.29(+1.86%)
Apr 01, 2013 69.44 70.00 67.95 69.43 253,502 -0.32(-0.46%)
Mar 28, 2013 70.26 70.87 69.01 69.75 317,423 -0.68(-0.97%)
Mar 27, 2013 68.92 70.83 68.64 70.43 223,141 +1.23(+1.78%)
Mar 26, 2013 67.67 69.48 67.32 69.20 264,635 +1.85(+2.75%)
Mar 25, 2013 70.15 70.41 66.97 67.35 371,423 -2.53(-3.62%)
Mar 22, 2013 71.33 71.92 69.46 69.88 208,111 -0.82(-1.16%)
Mar 21, 2013 71.14 72.39 70.12 70.70 267,414 -0.62(-0.87%)
Mar 20, 2013 73.00 73.48 70.51 71.32 592,596 -0.48(-0.67%)
Mar 19, 2013 76.17 78.58 71.73 71.80 847,763 -4.10(-5.40%)
Mar 18, 2013 79.00 79.40 75.66 75.90 385,366 -3.55(-4.47%)
Mar 15, 2013 81.75 82.42 79.32 79.45 303,547 -2.30(-2.81%)
Mar 14, 2013 81.25 82.58 81.09 81.75 286,518 +0.72(+0.89%)
Mar 13, 2013 83.25 83.44 81.03 81.03 212,797 -2.31(-2.77%)
Mar 12, 2013 82.19 84.31 82.19 83.34 212,002 +0.94(+1.14%)
Mar 11, 2013 83.00 84.21 82.24 82.40 168,467 -1.32(-1.58%)
Mar 08, 2013 82.39 84.53 82.20 83.72 310,358 +1.26(+1.53%)
Mar 07, 2013 81.48 82.84 80.55 82.46 209,409 +0.73(+0.89%)
Mar 06, 2013 83.95 84.47 80.86 81.73 157,781 -2.06(-2.46%)
Mar 05, 2013 82.27 84.98 82.27 83.79 176,403 +1.56(+1.90%)
Mar 04, 2013 81.57 82.52 80.86 82.23 253,408 +0.32(+0.39%)
Mar 01, 2013 81.61 82.14 79.17 81.91 156,863 +0.37(+0.45%)
Feb 28, 2013 78.33 84.50 78.00 81.54 453,143 +2.70(+3.42%)
Feb 27, 2013 75.59 79.35 75.57 78.84 299,138 +3.39(+4.49%)
Feb 26, 2013 76.87 77.94 75.00 75.45 271,820 -3.14(-4.00%)
Feb 22, 2013 80.44 81.00 78.02 78.59 362,157 -2.17(-2.69%)
Feb 21, 2013 85.00 85.00 80.62 80.76 283,093 -4.24(-4.99%)
Feb 20, 2013 86.90 87.33 84.00 85.00 175,636 -2.04(-2.34%)
Feb 19, 2013 87.87 88.47 86.67 87.04 148,813 -0.69(-0.79%)
Feb 15, 2013 87.13 89.61 85.75 87.73 134,525 +0.29(+0.33%)
Feb 14, 2013 91.55 92.28 87.27 87.44 241,879 -3.57(-3.92%)
Feb 13, 2013 83.82 93.41 83.82 91.01 705,231 +7.15(+8.53%)
Feb 12, 2013 85.82 85.97 83.65 83.86 279,215 -1.71(-2.00%)
Feb 11, 2013 86.00 86.60 84.76 85.57 131,016 -0.48(-0.56%)
Feb 08, 2013 86.97 87.58 85.60 86.05 77,094 -1.03(-1.18%)
Feb 07, 2013 87.51 87.78 86.38 87.08 95,861 -0.66(-0.75%)
Feb 06, 2013 88.00 88.04 87.28 87.74 132,055 -0.10(-0.11%)
Feb 04, 2013 88.83 89.15 87.04 87.84 74,262 -1.53(-1.71%)
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.