Altisource Portfolio (NQ: ASPS )

10.54 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 122.25 125.91 121.42 123.26 0 +1.37(+1.12%)
Jul 30, 2013 119.74 122.13 119.01 121.89 0 +2.13(+1.78%)
Jul 29, 2013 117.65 120.70 117.35 119.76 0 +1.18(+1.00%)
Jul 26, 2013 110.66 119.70 110.66 118.58 0 +7.28(+6.54%)
Jul 25, 2013 99.50 112.28 97.00 111.30 0 +12.30(+12.42%)
Jul 24, 2013 99.50 99.93 98.74 99.00 0 +0.01(+0.01%)
Jul 23, 2013 99.38 99.38 98.67 98.99 0 -0.15(-0.15%)
Jul 22, 2013 98.40 99.88 97.94 99.14 0 +0.78(+0.79%)
Jul 19, 2013 97.64 98.54 97.07 98.36 0 +0.56(+0.57%)
Jul 18, 2013 98.66 98.81 97.79 97.80 0 -0.36(-0.37%)
Jul 17, 2013 99.19 99.19 97.44 98.16 67,432 -0.22(-0.22%)
Jul 16, 2013 98.10 98.57 97.06 98.38 0 +0.21(+0.21%)
Jul 15, 2013 98.00 99.16 96.18 98.17 0 +0.32(+0.33%)
Jul 12, 2013 96.21 98.20 96.16 97.85 0 +1.33(+1.38%)
Jul 11, 2013 97.81 97.81 96.42 96.52 0 -0.30(-0.31%)
Jul 10, 2013 96.01 96.99 95.95 96.82 0 +0.45(+0.47%)
Jul 09, 2013 95.55 96.72 95.22 96.37 0 +1.15(+1.21%)
Jul 08, 2013 96.26 96.54 94.66 95.22 0 -1.14(-1.18%)
Jul 05, 2013 96.96 97.87 95.31 96.36 0 +0.20(+0.21%)
Jul 03, 2013 96.92 97.55 95.66 96.16 0 -1.20(-1.23%)
Jul 02, 2013 96.75 97.64 96.29 97.36 0 +0.81(+0.84%)
Jul 01, 2013 94.50 96.87 94.47 96.55 0 +2.25(+2.39%)
Jun 28, 2013 94.56 95.03 93.67 94.30 61,183 -0.40(-0.42%)
Jun 26, 2013 94.40 95.47 93.89 94.70 0 +0.72(+0.77%)
Jun 25, 2013 92.90 94.87 92.57 93.98 0 +1.58(+1.71%)
Jun 24, 2013 93.98 94.20 91.51 92.40 0 -2.62(-2.76%)
Jun 21, 2013 96.21 96.33 91.33 95.02 489,148 -0.90(-0.94%)
Jun 20, 2013 98.75 100.35 95.00 95.92 0 -3.73(-3.74%)
Jun 19, 2013 100.33 101.90 99.23 99.65 0 -0.50(-0.50%)
Jun 18, 2013 100.42 102.15 99.61 100.15 0 +0.75(+0.75%)
Jun 17, 2013 98.62 100.27 97.70 99.40 0 +2.20(+2.26%)
Jun 14, 2013 96.52 97.45 96.26 97.20 0 +1.19(+1.24%)
Jun 13, 2013 95.24 96.72 94.70 96.01 198,117 +0.76(+0.80%)
Jun 12, 2013 96.65 96.65 94.28 95.25 164,939 -0.87(-0.91%)
Jun 11, 2013 91.97 96.50 90.68 96.12 167,624 +2.57(+2.75%)
Jun 10, 2013 95.44 95.44 93.47 93.55 0 -1.34(-1.41%)
Jun 07, 2013 94.79 95.76 94.04 94.89 0 +0.39(+0.41%)
Jun 06, 2013 92.09 94.50 91.86 94.50 0 +2.58(+2.81%)
Jun 05, 2013 93.67 93.80 91.75 91.92 0 -2.22(-2.36%)
Jun 04, 2013 94.94 96.74 93.44 94.14 0 -1.64(-1.71%)
Jun 03, 2013 94.65 95.93 93.16 95.78 224,849 +1.51(+1.60%)
May 31, 2013 95.14 95.50 94.17 94.27 201,534 -0.94(-0.99%)
May 30, 2013 93.95 95.50 93.26 95.21 0 +1.81(+1.94%)
May 29, 2013 92.51 94.41 92.05 93.40 218,583 +0.44(+0.47%)
May 28, 2013 92.50 93.30 91.73 92.96 253,959 +1.29(+1.41%)
May 24, 2013 92.59 92.59 91.25 91.67 0 -1.16(-1.25%)
May 23, 2013 91.51 92.87 90.63 92.83 0 +0.09(+0.10%)
May 22, 2013 96.29 97.13 91.96 92.74 0 -3.27(-3.41%)
May 21, 2013 95.81 97.29 95.47 96.01 0 +0.48(+0.50%)
May 20, 2013 95.44 96.61 94.58 95.53 0 +0.09(+0.09%)
May 17, 2013 95.60 95.70 94.00 95.44 0 +0.64(+0.68%)
May 16, 2013 94.77 95.53 94.50 94.80 106,008 -0.32(-0.34%)
May 15, 2013 92.37 95.36 92.19 95.12 0 +3.22(+3.50%)
May 13, 2013 92.70 92.73 90.61 91.90 0 -0.40(-0.43%)
May 10, 2013 89.60 92.87 89.60 92.30 0 +0.30(+0.33%)
May 09, 2013 91.16 92.78 90.44 92.00 0 +1.05(+1.15%)
May 08, 2013 90.27 91.09 88.26 90.95 0 +0.77(+0.85%)
May 07, 2013 89.82 90.71 87.85 90.18 0 +0.00(+0.00%)
May 06, 2013 84.97 90.43 84.30 90.18 0 +5.39(+6.36%)
May 03, 2013 83.95 85.24 83.22 84.79 0 +1.57(+1.89%)
May 02, 2013 81.93 83.41 81.24 83.22 0 +1.48(+1.81%)
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.