Skip to main content

Altisource Portfolio (NQ: ASPS )

2.480 -0.150 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 26.02 26.93 25.78 25.87 140,316 -0.09(-0.35%)
Sep 28, 2017 25.94 26.07 24.92 25.96 146,693 +0.03(+0.12%)
Sep 27, 2017 25.70 25.94 24.99 25.93 96,192 +0.47(+1.85%)
Sep 26, 2017 25.20 25.93 25.15 25.46 218,173 +0.35(+1.39%)
Sep 25, 2017 25.10 25.15 24.78 25.11 109,320 +0.02(+0.08%)
Sep 22, 2017 25.10 25.16 24.89 25.09 78,464 +0.06(+0.24%)
Sep 21, 2017 25.10 25.15 24.79 25.03 56,965 -0.02(-0.08%)
Sep 20, 2017 24.91 25.38 24.91 25.05 68,416 +0.05(+0.20%)
Sep 19, 2017 24.17 25.04 23.99 25.00 196,879 +0.91(+3.78%)
Sep 18, 2017 24.40 24.59 23.95 24.09 152,395 -0.22(-0.90%)
Sep 15, 2017 24.28 24.49 23.93 24.31 219,361 +0.12(+0.50%)
Sep 14, 2017 23.94 24.28 23.61 24.19 174,536 +0.25(+1.04%)
Sep 13, 2017 24.07 24.20 23.75 23.94 106,108 -0.26(-1.07%)
Sep 12, 2017 23.97 24.30 23.86 24.20 64,523 +0.07(+0.29%)
Sep 11, 2017 23.76 24.30 23.54 24.13 139,229 +0.53(+2.25%)
Sep 08, 2017 23.41 23.77 22.77 23.60 213,822 -0.12(-0.51%)
Sep 07, 2017 22.81 23.79 22.55 23.72 150,620 +0.97(+4.26%)
Sep 06, 2017 22.80 22.96 22.60 22.75 145,858 +0.05(+0.22%)
Sep 05, 2017 23.20 23.20 22.51 22.70 366,967 -0.45(-1.94%)
Sep 01, 2017 22.73 23.42 22.37 23.15 539,194 +0.37(+1.62%)
Aug 31, 2017 22.44 22.80 22.29 22.78 234,630 +0.56(+2.52%)
Aug 30, 2017 21.39 22.60 21.39 22.22 298,306 +0.73(+3.42%)
Aug 29, 2017 20.68 21.76 20.45 21.48 303,223 +0.39(+1.87%)
Aug 28, 2017 23.00 23.90 20.50 21.09 599,275 +0.32(+1.54%)
Aug 25, 2017 20.42 20.91 20.28 20.77 158,017 +0.40(+1.96%)
Aug 24, 2017 19.84 20.48 19.59 20.37 178,794 +0.58(+2.93%)
Aug 23, 2017 20.08 20.95 19.50 19.79 159,310 -0.30(-1.49%)
Aug 22, 2017 20.50 20.69 20.05 20.09 292,835 -0.39(-1.90%)
Aug 21, 2017 20.02 21.09 20.02 20.48 222,156 +0.55(+2.76%)
Aug 18, 2017 21.19 21.68 19.28 19.93 780,667 -1.27(-5.99%)
Aug 17, 2017 22.62 23.49 20.99 21.20 480,946 -1.39(-6.15%)
Aug 16, 2017 22.94 23.34 22.47 22.59 450,254 -0.42(-1.83%)
Aug 15, 2017 23.46 23.46 22.80 23.01 77,847 -0.59(-2.50%)
Aug 14, 2017 22.98 23.82 22.87 23.60 141,960 +0.99(+4.38%)
Aug 11, 2017 23.46 23.51 22.54 22.61 212,948 -0.73(-3.13%)
Aug 10, 2017 24.58 24.58 23.25 23.34 199,464 -1.04(-4.27%)
Aug 09, 2017 23.13 25.04 23.13 24.38 260,555 +0.46(+1.92%)
Aug 08, 2017 23.78 24.17 23.38 23.92 171,241 +0.15(+0.63%)
Aug 07, 2017 23.47 24.14 23.39 23.77 104,857 +0.42(+1.80%)
Aug 04, 2017 23.93 24.27 23.32 23.35 160,075 -0.44(-1.85%)
Aug 03, 2017 23.94 24.37 23.74 23.79 150,566 +0.00(+0.02%)
Aug 02, 2017 25.50 25.50 22.91 23.79 471,886 -2.14(-8.27%)
Aug 01, 2017 26.20 26.30 25.63 25.93 130,413 -0.16(-0.61%)
Jul 31, 2017 25.64 26.40 25.00 26.09 190,439 +0.55(+2.15%)
Jul 28, 2017 27.46 27.46 25.49 25.54 285,061 -2.11(-7.63%)
Jul 27, 2017 26.84 27.81 26.74 27.65 551,010 +1.22(+4.62%)
Jul 26, 2017 26.36 26.74 25.92 26.43 331,777 +0.24(+0.92%)
Jul 25, 2017 23.40 26.73 22.80 26.19 784,889 +3.39(+14.87%)
Jul 24, 2017 22.45 22.88 22.14 22.80 307,568 +0.38(+1.69%)
Jul 21, 2017 23.24 23.33 22.16 22.42 232,990 -0.58(-2.52%)
Jul 20, 2017 22.57 23.15 22.05 23.00 159,106 +0.51(+2.27%)
Jul 19, 2017 22.05 22.68 21.73 22.49 224,454 +0.37(+1.67%)
Jul 18, 2017 22.38 22.67 22.11 22.12 130,242 -0.40(-1.78%)
Jul 17, 2017 22.19 22.74 22.18 22.52 83,030 +0.37(+1.67%)
Jul 14, 2017 21.54 22.35 21.34 22.15 100,829 +0.58(+2.69%)
Jul 13, 2017 21.53 21.77 21.23 21.57 101,261 -0.05(-0.23%)
Jul 12, 2017 21.49 21.93 21.42 21.62 101,330 +0.23(+1.08%)
Jul 11, 2017 21.58 22.23 21.21 21.39 92,405 -0.16(-0.74%)
Jul 10, 2017 21.53 22.10 20.80 21.55 189,586 +0.01(+0.05%)
Jul 07, 2017 21.03 21.57 20.95 21.54 120,892 +0.31(+1.46%)
Jul 06, 2017 21.87 22.05 21.07 21.23 101,667 -0.89(-4.02%)
Jul 05, 2017 22.44 22.54 22.07 22.12 71,908 -0.41(-1.82%)
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.