Altisource Portfolio (NQ: ASPS )

7.140 USD -0.110 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 7.180 7.355 7.070 7.140 65,468 -0.11(-1.52%)
Jun 10, 2021 6.830 7.390 6.770 7.250 104,091 +0.56(+8.37%)
Jun 09, 2021 6.800 6.860 6.640 6.690 99,907 -0.13(-1.91%)
Jun 08, 2021 7.070 7.070 6.680 6.820 89,695 -0.03(-0.44%)
Jun 07, 2021 7.110 7.230 6.830 6.850 70,876 -0.20(-2.84%)
Jun 04, 2021 7.130 7.490 7.000 7.050 87,274 +0.05(+0.71%)
Jun 03, 2021 7.630 7.640 6.940 7.000 188,386 -0.54(-7.16%)
Jun 02, 2021 7.400 7.840 7.350 7.540 118,578 +0.18(+2.45%)
Jun 01, 2021 6.930 7.430 6.840 7.360 134,706 +0.53(+7.76%)
May 28, 2021 6.600 6.880 6.560 6.830 151,578 +0.30(+4.59%)
May 27, 2021 6.850 6.920 6.510 6.530 404,150 -0.39(-5.64%)
May 26, 2021 6.510 7.020 6.510 6.920 122,970 +0.39(+5.97%)
May 25, 2021 6.410 6.680 6.410 6.530 93,576 +0.07(+1.08%)
May 24, 2021 6.840 6.920 6.370 6.460 192,660 -0.35(-5.14%)
May 21, 2021 6.820 6.904 6.600 6.810 68,877 +0.09(+1.34%)
May 20, 2021 7.120 7.540 6.550 6.720 116,614 -0.45(-6.28%)
May 19, 2021 6.710 7.395 6.570 7.170 223,955 +0.54(+8.14%)
May 18, 2021 6.280 6.840 6.270 6.630 90,789 +0.33(+5.24%)
May 17, 2021 6.080 6.320 6.070 6.300 60,788 +0.24(+3.96%)
May 14, 2021 6.280 6.440 6.000 6.060 112,626 -0.19(-3.04%)
May 13, 2021 6.350 6.600 6.160 6.250 133,629 -0.11(-1.73%)
May 12, 2021 6.190 6.550 6.160 6.360 256,079 +0.07(+1.11%)
May 11, 2021 5.970 6.640 5.850 6.290 180,575 +0.30(+5.01%)
May 10, 2021 6.570 6.640 5.937 5.990 234,182 -0.69(-10.33%)
May 07, 2021 6.970 6.990 6.310 6.680 275,690 -0.17(-2.48%)
May 06, 2021 7.190 7.250 6.650 6.850 361,906 -0.36(-4.99%)
May 05, 2021 5.950 7.980 5.610 7.210 2,651,714 +1.36(+23.25%)
May 04, 2021 6.330 6.410 5.840 5.850 139,902 -0.54(-8.45%)
May 03, 2021 6.340 6.390 6.260 6.390 58,681 +0.09(+1.43%)
Apr 30, 2021 6.590 6.710 6.300 6.300 80,800 -0.39(-5.83%)
Apr 29, 2021 6.740 7.200 6.500 6.690 79,723 -0.09(-1.33%)
Apr 28, 2021 6.320 6.800 6.230 6.780 155,975 +0.43(+6.77%)
Apr 27, 2021 6.490 6.580 6.280 6.350 65,681 -0.11(-1.70%)
Apr 26, 2021 6.610 6.650 6.400 6.460 57,126 -0.07(-1.07%)
Apr 23, 2021 6.630 6.659 6.300 6.530 82,900 -0.01(-0.15%)
Apr 22, 2021 6.460 7.000 6.350 6.540 159,928 +0.13(+2.03%)
Apr 21, 2021 6.780 6.960 6.390 6.410 152,687 -0.39(-5.74%)
Apr 20, 2021 7.450 7.550 6.770 6.800 156,570 -0.72(-9.57%)
Apr 19, 2021 7.630 7.630 7.050 7.520 143,548 -0.09(-1.18%)
Apr 16, 2021 8.150 8.150 7.580 7.610 65,500 -0.54(-6.63%)
Apr 15, 2021 7.890 8.210 7.640 8.150 79,894 +0.41(+5.30%)
Apr 14, 2021 8.230 8.250 7.720 7.740 69,452 -0.52(-6.30%)
Apr 13, 2021 8.670 8.670 8.220 8.260 61,445 -0.44(-5.06%)
Apr 12, 2021 9.000 9.000 8.650 8.700 46,804 -0.24(-2.68%)
Apr 09, 2021 8.950 9.000 8.750 8.940 53,000 -0.01(-0.11%)
Apr 08, 2021 8.960 9.050 8.730 8.950 74,984 +0.08(+0.90%)
Apr 07, 2021 8.950 9.100 8.800 8.870 54,036 -0.10(-1.11%)
Apr 06, 2021 8.970 9.090 8.920 8.970 27,157 -0.05(-0.55%)
Apr 05, 2021 9.130 9.287 8.990 9.020 45,570 -0.04(-0.44%)
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.