Altisource Portfolio (NQ: ASPS )

8.830 USD +0.480 (+5.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 57.27 58.00 56.56 57.86 329,071 +0.77(+1.35%)
May 30, 2012 57.12 57.90 56.87 57.09 97,443 -0.41(-0.71%)
May 29, 2012 58.34 59.03 57.19 57.50 83,869 -0.48(-0.83%)
May 25, 2012 58.89 58.93 57.56 57.98 92,841 -1.04(-1.76%)
May 24, 2012 57.29 59.99 56.89 59.02 232,635 +1.61(+2.80%)
May 23, 2012 55.49 57.47 55.35 57.41 134,847 +1.90(+3.42%)
May 22, 2012 54.00 56.00 53.75 55.51 150,561 +1.73(+3.22%)
May 21, 2012 53.48 54.00 52.61 53.78 117,658 +0.21(+0.39%)
May 18, 2012 52.59 54.08 52.23 53.57 102,050 +1.22(+2.33%)
May 17, 2012 55.30 55.31 52.01 52.35 133,977 -2.98(-5.39%)
May 16, 2012 56.84 56.84 55.08 55.33 70,485 -1.53(-2.69%)
May 15, 2012 55.99 57.33 55.99 56.86 108,281 +0.72(+1.28%)
May 14, 2012 56.54 56.78 55.55 56.14 56,581 -0.64(-1.13%)
May 11, 2012 53.61 57.16 53.26 56.78 130,188 +2.81(+5.21%)
May 10, 2012 54.39 54.96 53.49 53.97 170,936 -0.27(-0.50%)
May 09, 2012 53.97 54.64 53.50 54.24 202,557 -0.04(-0.08%)
May 08, 2012 56.01 56.31 53.80 54.28 183,866 -1.90(-3.39%)
May 07, 2012 56.81 56.92 56.00 56.19 94,976 -1.00(-1.75%)
May 04, 2012 59.15 59.15 56.97 57.19 93,026 -2.15(-3.62%)
May 03, 2012 59.38 59.64 58.51 59.34 82,860 +0.25(+0.42%)
May 02, 2012 59.09 59.30 58.03 59.09 51,579 -0.05(-0.08%)
May 01, 2012 59.83 60.17 58.99 59.14 92,948 -0.69(-1.15%)
Apr 30, 2012 60.72 61.75 59.46 59.83 47,824 -0.69(-1.14%)
Apr 27, 2012 61.35 61.73 60.42 60.52 96,300 -0.43(-0.71%)
Apr 26, 2012 60.57 63.00 57.74 60.95 215,190 +1.02(+1.70%)
Apr 25, 2012 59.04 60.18 58.79 59.93 114,294 +1.14(+1.94%)
Apr 24, 2012 58.74 59.15 58.38 58.79 192,350 +0.08(+0.14%)
Apr 23, 2012 58.48 59.08 58.03 58.71 82,024 -0.19(-0.32%)
Apr 20, 2012 57.80 59.64 57.80 58.90 174,983 -0.06(-0.10%)
Apr 19, 2012 59.15 59.70 58.12 58.96 226,736 -0.23(-0.39%)
Apr 18, 2012 58.00 59.48 57.74 59.19 61,288 +1.17(+2.02%)
Apr 17, 2012 57.94 58.96 57.80 58.02 76,925 +0.31(+0.54%)
Apr 16, 2012 57.46 57.92 57.04 57.71 75,998 +0.04(+0.07%)
Apr 13, 2012 58.05 58.62 57.00 57.67 118,358 -0.63(-1.08%)
Apr 12, 2012 57.37 58.79 57.37 58.30 156,927 +1.01(+1.76%)
Apr 11, 2012 57.74 58.27 56.81 57.29 177,887 +0.26(+0.46%)
Apr 10, 2012 59.17 59.22 56.79 57.03 141,537 -2.38(-4.01%)
Apr 09, 2012 60.37 60.83 58.70 59.41 157,610 -1.70(-2.78%)
Apr 05, 2012 60.70 61.47 60.34 61.11 83,676 +0.26(+0.43%)
Apr 04, 2012 62.35 62.62 60.70 60.85 102,374 -1.77(-2.83%)
Apr 03, 2012 62.48 63.49 62.12 62.62 74,519 +0.32(+0.51%)
Apr 02, 2012 60.35 62.50 60.22 62.30 110,813 +1.66(+2.74%)
Mar 30, 2012 62.81 62.81 60.50 60.64 133,592 -1.97(-3.15%)
Mar 29, 2012 62.26 62.97 60.88 62.61 124,800 +0.46(+0.74%)
Mar 28, 2012 63.27 63.49 61.79 62.15 95,246 -0.89(-1.41%)
Mar 27, 2012 63.80 64.10 62.54 63.04 90,577 -0.69(-1.08%)
Mar 26, 2012 63.97 64.49 63.12 63.73 120,720 +0.34(+0.54%)
Mar 23, 2012 63.37 64.07 62.49 63.39 82,459 -0.13(-0.20%)
Mar 22, 2012 63.88 64.01 62.00 63.52 107,997 -0.71(-1.11%)
Mar 21, 2012 64.67 64.67 63.92 64.23 89,179 +0.02(+0.03%)
Mar 20, 2012 63.88 64.69 63.67 64.21 87,270 +0.03(+0.05%)
Mar 19, 2012 62.60 64.88 62.02 64.18 158,346 +1.51(+2.41%)
Mar 16, 2012 63.80 64.00 62.45 62.67 106,188 -0.86(-1.35%)
Mar 15, 2012 64.39 64.39 63.36 63.53 131,296 -0.24(-0.38%)
Mar 14, 2012 63.81 64.34 62.61 63.77 133,739 +0.20(+0.31%)
Mar 13, 2012 64.00 64.07 62.54 63.57 159,085 +0.14(+0.22%)
Mar 12, 2012 63.39 64.00 62.99 63.43 163,237 +0.17(+0.27%)
Mar 09, 2012 60.93 63.78 60.93 63.26 215,605 +2.04(+3.34%)
Mar 08, 2012 63.53 63.64 59.59 61.22 420,532 -2.38(-3.73%)
Mar 07, 2012 64.43 64.81 63.50 63.59 169,223 -0.29(-0.45%)
Mar 06, 2012 63.89 64.74 63.00 63.88 133,369 +0.03(+0.05%)
Mar 05, 2012 64.41 64.41 63.48 63.85 182,397 +0.43(+0.68%)
Mar 02, 2012 63.55 63.75 62.89 63.42 172,515 -0.18(-0.28%)
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.