Altisource Portfolio (NQ: ASPS )

8.570 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 28.26 28.35 27.74 27.93 188,684 -0.03(-0.11%)
May 27, 2016 27.58 27.96 27.96 27.96 201,200 +0.30(+1.08%)
May 26, 2016 28.34 28.74 26.91 27.66 329,608 -0.83(-2.91%)
May 25, 2016 26.76 28.50 26.76 28.49 414,129 +1.78(+6.66%)
May 24, 2016 25.87 27.34 25.50 26.71 578,138 +1.15(+4.50%)
May 23, 2016 25.95 26.76 25.56 25.56 429,583 -0.40(-1.54%)
May 20, 2016 26.07 27.01 25.67 25.96 399,983 +0.05(+0.19%)
May 19, 2016 26.90 27.49 25.83 25.91 353,823 -1.22(-4.50%)
May 18, 2016 26.77 27.86 26.60 27.13 338,571 +0.36(+1.34%)
May 17, 2016 28.54 28.92 26.63 26.77 578,167 -1.69(-5.94%)
May 16, 2016 28.77 29.86 28.29 28.46 363,116 -0.54(-1.86%)
May 13, 2016 29.31 29.99 28.94 29.00 309,703 -0.37(-1.26%)
May 12, 2016 29.35 30.12 28.13 29.37 378,751 -0.05(-0.17%)
May 11, 2016 28.82 30.69 28.82 29.42 431,072 +0.80(+2.80%)
May 10, 2016 31.06 31.33 28.62 28.62 975,119 -2.19(-7.11%)
May 09, 2016 30.65 31.36 30.65 30.81 430,313 +0.29(+0.95%)
May 06, 2016 30.99 32.55 30.45 30.52 601,165 -0.30(-0.97%)
May 05, 2016 30.60 31.65 30.30 30.82 370,653 +0.57(+1.88%)
May 04, 2016 29.45 30.89 28.66 30.25 584,867 +0.48(+1.61%)
May 03, 2016 31.00 31.00 28.00 29.77 923,855 +0.26(+0.88%)
May 02, 2016 28.81 30.43 27.58 29.51 1,469,030 -1.78(-5.69%)
Apr 29, 2016 29.79 32.20 29.55 31.29 589,672 +1.20(+3.99%)
Apr 28, 2016 28.38 32.26 26.74 30.09 1,511,788 +0.71(+2.42%)
Apr 27, 2016 29.04 30.11 29.01 29.38 313,315 +0.37(+1.28%)
Apr 26, 2016 28.16 29.23 27.83 29.01 280,075 +0.72(+2.55%)
Apr 25, 2016 28.24 28.65 27.50 28.29 366,087 +0.01(+0.04%)
Apr 22, 2016 27.54 28.83 27.54 28.28 220,350 +0.55(+1.98%)
Apr 21, 2016 27.90 28.35 27.55 27.73 208,694 -0.25(-0.89%)
Apr 20, 2016 27.74 28.35 27.50 27.98 323,488 +0.33(+1.19%)
Apr 19, 2016 28.18 28.39 27.43 27.65 291,430 -0.41(-1.46%)
Apr 18, 2016 27.74 28.49 27.41 28.06 300,765 +0.31(+1.12%)
Apr 15, 2016 27.27 27.97 27.07 27.75 322,479 +0.57(+2.10%)
Apr 14, 2016 27.07 27.57 26.82 27.18 227,220 +0.04(+0.15%)
Apr 13, 2016 26.86 27.35 26.25 27.14 385,437 +0.45(+1.69%)
Apr 12, 2016 26.13 27.04 25.77 26.69 273,479 +0.63(+2.42%)
Apr 11, 2016 25.46 26.57 24.49 26.06 462,331 +0.42(+1.66%)
Apr 08, 2016 25.87 26.47 25.19 25.64 456,459 +0.09(+0.37%)
Apr 07, 2016 24.48 25.57 24.48 25.54 510,782 +0.71(+2.86%)
Apr 06, 2016 24.29 24.95 23.75 24.83 417,725 +0.62(+2.56%)
Apr 05, 2016 23.90 24.78 23.56 24.21 344,785 -0.15(-0.62%)
Apr 04, 2016 25.17 25.68 24.00 24.36 533,577 -0.98(-3.87%)
Apr 01, 2016 23.89 25.70 23.87 25.34 519,107 +1.19(+4.93%)
Mar 31, 2016 23.52 24.40 23.45 24.15 391,611 +0.63(+2.68%)
Mar 30, 2016 23.58 24.36 23.04 23.52 661,872 +0.25(+1.07%)
Mar 29, 2016 22.37 23.75 21.33 23.27 698,832 +0.90(+4.02%)
Mar 28, 2016 23.74 23.84 20.75 22.37 1,137,078 -1.44(-6.05%)
Mar 24, 2016 22.87 23.81 23.81 23.81 387,300 +0.94(+4.11%)
Mar 23, 2016 23.67 23.67 22.49 22.87 660,388 -0.93(-3.91%)
Mar 22, 2016 24.17 24.90 23.63 23.80 518,745 -0.71(-2.90%)
Mar 21, 2016 23.86 24.95 23.86 24.51 598,305 +0.63(+2.64%)
Mar 18, 2016 23.40 24.36 23.40 23.88 572,742 +0.48(+2.05%)
Mar 17, 2016 22.64 23.88 22.03 23.40 456,640 +0.94(+4.19%)
Mar 16, 2016 21.25 23.35 21.12 22.46 644,557 +1.39(+6.60%)
Mar 15, 2016 25.06 25.29 21.00 21.07 1,157,909 -3.57(-14.49%)
Mar 14, 2016 24.61 25.05 24.05 24.64 526,200 +0.07(+0.28%)
Mar 11, 2016 23.25 24.70 23.22 24.57 674,480 +1.45(+6.27%)
Mar 10, 2016 23.55 24.50 22.88 23.12 1,525,646 +0.79(+3.54%)
Mar 09, 2016 21.57 22.83 20.88 22.33 875,529 +1.00(+4.69%)
Mar 08, 2016 21.89 22.29 21.25 21.33 654,473 -0.81(-3.66%)
Mar 07, 2016 20.77 22.27 20.57 22.14 584,911 +1.35(+6.49%)
Mar 04, 2016 20.31 21.32 19.63 20.79 1,119,609 +0.78(+3.90%)
Mar 03, 2016 20.26 21.29 19.11 20.01 2,284,649 -0.73(-3.52%)
Mar 02, 2016 21.24 21.29 17.33 20.74 6,629,397 +1.58(+8.25%)
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.