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 (%)
Jun 30, 2015 31.09 31.47 30.53 30.79 328,572 -0.18(-0.58%)
Jun 29, 2015 30.99 31.42 30.23 30.97 297,267 -0.43(-1.37%)
Jun 26, 2015 31.36 31.54 30.55 31.40 438,068 +0.09(+0.29%)
Jun 25, 2015 31.90 31.90 30.98 31.31 221,575 -0.51(-1.60%)
Jun 24, 2015 31.90 32.46 30.93 31.82 354,720 -0.11(-0.34%)
Jun 23, 2015 32.14 33.59 31.81 31.93 540,932 -0.02(-0.06%)
Jun 22, 2015 30.60 32.40 29.51 31.95 487,089 +1.59(+5.24%)
Jun 19, 2015 31.29 31.58 30.18 30.36 386,831 -0.89(-2.85%)
Jun 18, 2015 30.85 31.61 30.31 31.25 433,834 +0.55(+1.79%)
Jun 17, 2015 31.60 31.79 30.53 30.70 264,353 -0.99(-3.12%)
Jun 16, 2015 31.84 33.20 31.15 31.69 415,102 -0.24(-0.75%)
Jun 15, 2015 32.20 32.82 31.54 31.93 364,347 -0.22(-0.68%)
Jun 12, 2015 30.90 32.30 30.42 32.15 341,994 +1.04(+3.34%)
Jun 11, 2015 30.21 32.00 29.46 31.11 726,414 +1.12(+3.73%)
Jun 10, 2015 27.96 30.19 27.56 29.99 563,419 +2.08(+7.45%)
Jun 09, 2015 27.10 28.60 27.10 27.91 333,525 +0.81(+2.99%)
Jun 08, 2015 26.70 27.48 26.50 27.10 231,582 +0.23(+0.86%)
Jun 05, 2015 27.94 28.08 26.75 26.87 359,631 -1.24(-4.41%)
Jun 04, 2015 28.38 28.94 27.75 28.11 322,060 -0.48(-1.68%)
Jun 03, 2015 27.75 29.20 27.48 28.59 543,035 +1.02(+3.70%)
Jun 02, 2015 26.78 28.17 26.40 27.57 399,397 +0.75(+2.80%)
Jun 01, 2015 27.55 28.08 26.67 26.82 374,087 -0.70(-2.54%)
May 29, 2015 27.65 28.00 26.66 27.52 444,299 -0.31(-1.11%)
May 28, 2015 29.00 29.00 27.75 27.83 481,223 -1.17(-4.03%)
May 27, 2015 28.72 29.19 28.30 29.00 656,456 -0.05(-0.17%)
May 26, 2015 29.28 30.16 28.36 29.05 408,734 +0.11(+0.38%)
May 22, 2015 28.69 28.94 28.94 28.94 239,400 +0.21(+0.73%)
May 21, 2015 28.88 29.34 28.43 28.73 218,426 -0.22(-0.76%)
May 20, 2015 29.53 29.71 27.60 28.95 514,487 -0.58(-1.96%)
May 19, 2015 30.47 30.47 29.02 29.53 362,809 -0.84(-2.77%)
May 18, 2015 30.11 31.09 29.45 30.37 482,189 +0.11(+0.36%)
May 15, 2015 30.62 31.00 29.75 30.26 597,779 -0.40(-1.30%)
May 14, 2015 30.59 31.04 29.61 30.66 539,334 +0.44(+1.46%)
May 13, 2015 30.32 30.51 28.27 30.22 612,803 -0.21(-0.69%)
May 12, 2015 30.67 30.88 29.62 30.43 368,602 -0.08(-0.26%)
May 11, 2015 30.07 32.70 29.75 30.51 518,667 +0.55(+1.84%)
May 08, 2015 30.21 30.98 29.54 29.96 633,522 +0.04(+0.13%)
May 07, 2015 27.38 30.11 26.63 29.92 638,937 +2.61(+9.56%)
May 06, 2015 28.57 28.93 26.43 27.31 696,602 -1.27(-4.44%)
May 05, 2015 29.95 30.85 28.25 28.58 943,620 -1.67(-5.52%)
May 04, 2015 26.74 30.69 26.50 30.25 1,053,954 +3.31(+12.29%)
May 01, 2015 25.50 27.45 24.37 26.94 851,855 +2.69(+11.09%)
Apr 30, 2015 25.00 25.00 23.44 24.25 532,931 -0.52(-2.10%)
Apr 29, 2015 25.00 26.64 24.38 24.77 797,863 -0.44(-1.75%)
Apr 28, 2015 24.00 25.68 23.52 25.21 1,125,089 +1.21(+5.04%)
Apr 27, 2015 23.24 24.49 22.83 24.00 653,201 +0.76(+3.27%)
Apr 24, 2015 22.16 24.90 22.04 23.24 1,584,509 +0.76(+3.38%)
Apr 23, 2015 18.23 22.75 18.10 22.48 2,366,408 +4.41(+24.41%)
Apr 22, 2015 16.76 18.10 16.61 18.07 644,979 +1.32(+7.88%)
Apr 21, 2015 17.56 17.56 16.62 16.75 305,703 -0.77(-4.39%)
Apr 20, 2015 17.40 18.44 17.39 17.52 365,589 +0.13(+0.75%)
Apr 17, 2015 17.66 17.85 16.92 17.39 385,831 -0.41(-2.30%)
Apr 16, 2015 18.67 18.83 17.76 17.80 412,601 -0.99(-5.27%)
Apr 15, 2015 18.32 19.15 17.75 18.79 308,631 +0.53(+2.90%)
Apr 14, 2015 19.08 19.10 18.08 18.26 487,986 -0.82(-4.30%)
Apr 13, 2015 21.30 21.37 18.70 19.08 924,919 -1.45(-7.06%)
Apr 10, 2015 19.50 20.84 18.30 20.53 667,418 +1.62(+8.57%)
Apr 09, 2015 18.97 19.50 18.57 18.91 421,605 +0.49(+2.66%)
Apr 08, 2015 19.12 19.20 18.02 18.42 593,389 -0.95(-4.93%)
Apr 07, 2015 18.46 20.14 18.06 19.38 1,657,018 +2.91(+17.71%)
Apr 06, 2015 14.85 16.52 14.65 16.46 507,972 +1.46(+9.73%)
Apr 02, 2015 13.14 15.00 15.00 15.00 620,000 +1.74(+13.12%)
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.