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 (%)
Nov 29, 2013 152.22 161.90 150.64 160.98 0 +9.25(+6.10%)
Nov 27, 2013 152.68 154.62 145.67 151.73 0 -0.57(-0.37%)
Nov 26, 2013 151.01 153.25 151.00 152.30 0 +0.54(+0.36%)
Nov 25, 2013 151.34 153.87 151.11 151.76 0 -0.28(-0.18%)
Nov 22, 2013 151.01 153.11 149.02 152.04 0 +0.02(+0.01%)
Nov 21, 2013 150.89 153.25 149.57 152.02 0 +2.03(+1.35%)
Nov 20, 2013 151.69 153.26 149.67 149.99 0 -1.98(-1.30%)
Nov 19, 2013 150.22 153.51 149.63 151.97 0 +1.27(+0.84%)
Nov 18, 2013 151.01 153.96 148.15 150.70 0 +0.26(+0.17%)
Nov 15, 2013 145.71 151.68 145.71 150.44 0 +5.46(+3.77%)
Nov 14, 2013 144.41 146.67 143.10 144.98 0 +0.09(+0.06%)
Nov 12, 2013 146.32 148.79 143.44 144.89 0 -0.91(-0.62%)
Nov 11, 2013 140.95 148.37 140.28 145.80 0 +5.39(+3.84%)
Nov 08, 2013 142.69 143.64 139.80 140.41 0 -3.03(-2.11%)
Nov 07, 2013 148.81 148.86 140.00 143.44 0 -6.34(-4.23%)
Nov 06, 2013 153.78 154.42 146.50 149.78 0 -4.25(-2.76%)
Nov 05, 2013 155.64 155.90 153.33 154.03 0 -1.48(-0.95%)
Nov 04, 2013 154.51 156.64 153.10 155.51 0 +1.00(+0.65%)
Nov 01, 2013 157.00 158.00 151.95 154.51 0 -2.77(-1.76%)
Oct 31, 2013 149.00 158.07 146.46 157.28 0 +7.92(+5.30%)
Oct 30, 2013 148.55 150.00 148.00 149.36 0 +1.98(+1.34%)
Oct 29, 2013 143.92 147.39 143.92 147.38 0 +3.14(+2.18%)
Oct 28, 2013 145.79 146.05 140.92 144.24 0 -0.59(-0.41%)
Oct 25, 2013 146.20 149.69 143.59 144.83 0 -2.13(-1.45%)
Oct 24, 2013 142.64 154.39 138.96 146.96 0 +14.04(+10.56%)
Oct 23, 2013 132.00 135.66 130.00 132.92 0 +0.04(+0.03%)
Oct 22, 2013 135.76 136.54 132.22 132.88 0 -1.07(-0.80%)
Oct 21, 2013 135.28 136.89 133.02 133.95 0 -1.89(-1.39%)
Oct 18, 2013 137.91 137.96 134.88 135.84 41,299 -1.85(-1.34%)
Oct 17, 2013 136.72 137.76 136.00 137.69 0 +0.79(+0.58%)
Oct 16, 2013 134.27 137.90 132.79 136.90 0 +3.32(+2.49%)
Oct 15, 2013 134.90 135.74 132.85 133.58 0 -1.90(-1.40%)
Oct 14, 2013 133.78 136.23 132.69 135.48 0 +0.64(+0.47%)
Oct 11, 2013 135.35 137.21 133.78 134.84 0 -1.16(-0.85%)
Oct 10, 2013 135.18 137.00 134.55 136.00 0 +2.15(+1.61%)
Oct 09, 2013 140.41 140.41 131.75 133.85 0 -6.14(-4.39%)
Oct 08, 2013 147.36 149.11 139.20 139.99 0 -6.90(-4.70%)
Oct 07, 2013 145.84 147.97 144.32 146.89 0 -0.47(-0.32%)
Oct 04, 2013 145.37 149.05 144.82 147.36 0 +2.33(+1.61%)
Oct 03, 2013 148.37 148.56 144.71 145.03 0 -3.61(-2.43%)
Oct 02, 2013 148.63 149.25 146.47 148.64 0 +0.17(+0.11%)
Oct 01, 2013 139.51 148.50 139.51 148.47 0 +6.57(+4.63%)
Sep 27, 2013 141.56 143.14 141.56 141.90 0 -0.40(-0.28%)
Sep 26, 2013 140.13 142.53 139.01 142.30 0 +2.82(+2.02%)
Sep 25, 2013 141.70 142.59 139.11 139.48 0 -1.83(-1.30%)
Sep 24, 2013 139.84 142.82 139.50 141.31 0 +2.28(+1.64%)
Sep 23, 2013 138.65 140.25 136.75 139.03 0 -0.26(-0.19%)
Sep 20, 2013 137.42 139.52 137.21 139.29 0 +2.42(+1.77%)
Sep 19, 2013 135.63 137.05 135.00 136.87 0 +1.14(+0.84%)
Sep 18, 2013 136.27 138.00 131.92 135.73 0 -0.41(-0.30%)
Sep 17, 2013 134.84 136.29 134.04 136.14 0 +1.63(+1.21%)
Sep 16, 2013 137.00 137.00 134.28 134.51 0 -0.27(-0.20%)
Sep 13, 2013 135.13 135.83 131.04 134.78 0 +0.35(+0.26%)
Sep 12, 2013 134.71 136.02 134.13 134.43 0 -0.82(-0.61%)
Sep 11, 2013 136.47 136.82 133.50 135.25 0 -1.12(-0.82%)
Sep 10, 2013 136.24 138.00 135.18 136.37 0 +0.35(+0.26%)
Sep 09, 2013 135.50 137.75 135.19 136.02 0 +0.98(+0.73%)
Sep 06, 2013 134.10 136.62 132.27 135.04 0 +1.68(+1.26%)
Sep 05, 2013 132.33 134.10 131.88 133.36 0 +0.78(+0.59%)
Sep 04, 2013 129.56 132.93 129.37 132.58 0 +3.43(+2.66%)
Sep 03, 2013 132.00 132.60 128.85 129.15 0 -1.25(-0.96%)
Aug 30, 2013 128.98 130.73 126.25 130.40 0 +2.37(+1.85%)
Aug 29, 2013 128.10 130.32 127.63 128.03 0 -0.09(-0.07%)
Aug 28, 2013 128.29 131.68 127.20 128.12 0 +0.13(+0.10%)
Aug 27, 2013 129.75 131.00 126.44 127.99 0 -2.33(-1.79%)
Aug 26, 2013 128.55 131.28 127.42 130.32 0 +1.84(+1.43%)
Aug 23, 2013 127.28 128.86 124.36 128.48 0 +0.88(+0.69%)
Aug 22, 2013 131.00 131.23 121.99 127.60 0 -2.40(-1.85%)
Aug 21, 2013 121.56 130.28 121.56 130.00 0 +8.39(+6.90%)
Aug 20, 2013 121.80 121.80 119.00 121.61 0 +0.07(+0.06%)
Aug 19, 2013 124.50 125.17 121.00 121.54 0 -2.67(-2.15%)
Aug 16, 2013 123.59 124.76 123.59 124.21 0 -0.59(-0.47%)
Aug 15, 2013 120.64 125.40 118.96 124.80 127,867 +2.18(+1.78%)
Aug 14, 2013 126.30 127.00 122.52 122.62 0 -3.36(-2.67%)
Aug 13, 2013 128.73 128.73 125.69 125.98 48,702 -2.20(-1.71%)
Aug 12, 2013 129.96 130.22 128.00 128.18 36,335 -1.89(-1.46%)
Aug 09, 2013 128.05 130.07 127.39 130.07 108,749 +2.08(+1.63%)
Aug 08, 2013 127.00 129.86 126.50 127.99 222,908 +1.75(+1.39%)
Aug 07, 2013 123.18 126.43 122.18 126.24 122,320 +2.41(+1.95%)
Aug 06, 2013 126.12 127.05 123.51 123.83 76,778 -2.79(-2.20%)
Aug 05, 2013 127.75 127.75 126.21 126.62 96,968 -1.06(-0.83%)
Aug 02, 2013 125.20 127.95 124.61 127.68 167,273 +2.14(+1.70%)
Aug 01, 2013 123.41 126.73 122.64 125.54 398,428 +2.28(+1.85%)
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 95.92 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%)
May 01, 2013 82.26 82.45 80.59 81.74 0 -0.80(-0.97%)
Apr 30, 2013 82.40 83.34 82.02 82.54 242,429 -0.65(-0.78%)
Apr 29, 2013 82.04 83.32 81.57 83.19 539,900 +1.64(+2.01%)
Apr 26, 2013 80.13 81.99 80.08 81.55 495,594 +1.47(+1.84%)
Apr 25, 2013 74.33 80.74 73.45 80.08 477,709 +5.76(+7.75%)
Apr 24, 2013 73.16 74.94 73.03 74.32 0 +1.34(+1.84%)
Apr 23, 2013 71.88 73.01 71.54 72.98 336,211 +1.33(+1.86%)
Apr 22, 2013 72.62 72.62 70.70 71.65 219,926 -0.74(-1.02%)
Apr 19, 2013 73.08 73.63 72.00 72.39 163,802 -0.54(-0.74%)
Apr 18, 2013 75.25 75.26 72.65 72.93 421,754 -2.34(-3.11%)
Apr 17, 2013 75.99 76.06 74.10 75.27 220,845 -0.91(-1.19%)
Apr 16, 2013 75.60 76.30 75.45 76.18 299,851 +0.75(+0.99%)
Apr 15, 2013 76.34 76.90 74.75 75.43 447,496 -1.12(-1.46%)
Apr 12, 2013 76.56 77.19 75.94 76.55 233,011 -0.46(-0.60%)
Apr 11, 2013 76.37 78.00 76.25 77.01 362,756 +0.80(+1.05%)
Apr 10, 2013 75.99 77.25 75.52 76.21 236,441 +0.24(+0.32%)
Apr 09, 2013 75.71 76.96 75.40 75.97 319,910 +0.13(+0.17%)
Apr 08, 2013 73.19 75.95 72.76 75.84 369,772 +2.19(+2.97%)
Apr 05, 2013 70.02 73.98 69.48 73.65 374,823 +2.72(+3.83%)
Apr 04, 2013 69.38 71.22 69.38 70.93 230,905 +1.42(+2.04%)
Apr 03, 2013 70.59 70.59 68.94 69.51 324,081 -1.21(-1.71%)
Apr 02, 2013 69.46 71.69 69.46 70.72 359,713 +1.29(+1.86%)
Apr 01, 2013 69.44 70.00 67.95 69.43 253,502 -0.32(-0.46%)
Mar 28, 2013 70.26 70.87 69.01 69.75 317,423 -0.68(-0.97%)
Mar 27, 2013 68.92 70.83 68.64 70.43 223,141 +1.23(+1.78%)
Mar 26, 2013 67.67 69.48 67.32 69.20 264,635 +1.85(+2.75%)
Mar 25, 2013 70.15 70.41 66.97 67.35 371,423 -2.53(-3.62%)
Mar 22, 2013 71.33 71.92 69.46 69.88 208,111 -0.82(-1.16%)
Mar 21, 2013 71.14 72.39 70.12 70.70 267,414 -0.62(-0.87%)
Mar 20, 2013 73.00 73.48 70.51 71.32 592,596 -0.48(-0.67%)
Mar 19, 2013 76.17 78.58 71.73 71.80 847,763 -4.10(-5.40%)
Mar 18, 2013 79.00 79.40 75.66 75.90 385,366 -3.55(-4.47%)
Mar 15, 2013 81.75 82.42 79.32 79.45 303,547 -2.30(-2.81%)
Mar 14, 2013 81.25 82.58 81.09 81.75 286,518 +0.72(+0.89%)
Mar 13, 2013 83.25 83.44 81.03 81.03 212,797 -2.31(-2.77%)
Mar 12, 2013 82.19 84.31 82.19 83.34 212,002 +0.94(+1.14%)
Mar 11, 2013 83.00 84.21 82.24 82.40 168,467 -1.32(-1.58%)
Mar 08, 2013 82.39 84.53 82.20 83.72 310,358 +1.26(+1.53%)
Mar 07, 2013 81.48 82.84 80.55 82.46 209,409 +0.73(+0.89%)
Mar 06, 2013 83.95 84.47 80.86 81.73 157,781 -2.06(-2.46%)
Mar 05, 2013 82.27 84.98 82.27 83.79 176,403 +1.56(+1.90%)
Mar 04, 2013 81.57 82.52 80.86 82.23 253,408 +0.32(+0.39%)
Mar 01, 2013 81.61 82.14 79.17 81.91 156,863 +0.37(+0.45%)
Feb 28, 2013 78.33 84.50 78.00 81.54 453,143 +2.70(+3.42%)
Feb 27, 2013 75.59 79.35 75.57 78.84 299,138 +3.39(+4.49%)
Feb 26, 2013 76.87 77.94 75.00 75.45 271,820 -3.14(-4.00%)
Feb 22, 2013 80.44 81.00 78.02 78.59 362,157 -2.17(-2.69%)
Feb 21, 2013 85.00 85.00 80.62 80.76 283,093 -4.24(-4.99%)
Feb 20, 2013 86.90 87.33 84.00 85.00 175,636 -2.04(-2.34%)
Feb 19, 2013 87.87 88.47 86.67 87.04 148,813 -0.69(-0.79%)
Feb 15, 2013 87.13 89.61 85.75 87.73 134,525 +0.29(+0.33%)
Feb 14, 2013 91.55 92.28 87.27 87.44 241,879 -3.57(-3.92%)
Feb 13, 2013 83.82 93.41 83.82 91.01 705,231 +7.15(+8.53%)
Feb 12, 2013 85.82 85.97 83.65 83.86 279,215 -1.71(-2.00%)
Feb 11, 2013 86.00 86.60 84.76 85.57 131,016 -0.48(-0.56%)
Feb 08, 2013 86.97 87.58 85.60 86.05 77,094 -1.03(-1.18%)
Feb 07, 2013 87.51 87.78 86.38 87.08 95,861 -0.66(-0.75%)
Feb 06, 2013 88.00 88.04 87.28 87.74 132,055 -0.10(-0.11%)
Feb 04, 2013 88.83 89.15 87.04 87.84 74,262 -1.53(-1.71%)
Feb 01, 2013 88.64 90.00 87.91 89.37 121,510 +1.50(+1.71%)
Jan 31, 2013 85.73 90.53 85.40 87.87 343,750 +1.58(+1.83%)
Jan 30, 2013 86.97 87.40 85.76 86.29 220,332 -1.35(-1.54%)
Jan 29, 2013 87.37 88.21 87.14 87.64 233,761 -0.40(-0.45%)
Jan 28, 2013 91.39 92.22 87.70 88.04 142,509 -3.55(-3.88%)
Jan 25, 2013 92.19 92.80 90.44 91.59 99,573 -1.00(-1.08%)
Jan 24, 2013 92.76 94.12 91.30 92.59 144,217 -0.61(-0.65%)
Jan 23, 2013 93.60 93.81 91.84 93.20 108,531 -0.74(-0.79%)
Jan 22, 2013 93.01 94.19 92.63 93.94 77,610 +0.68(+0.73%)
Jan 18, 2013 94.34 95.08 92.29 93.26 104,670 -1.66(-1.75%)
Jan 17, 2013 94.36 95.71 93.45 94.92 55,555 +0.41(+0.43%)
Jan 16, 2013 95.88 97.85 93.86 94.51 124,395 -1.51(-1.57%)
Jan 15, 2013 94.75 96.56 94.75 96.02 110,218 +1.10(+1.16%)
Jan 14, 2013 95.00 96.72 93.57 94.92 136,708 +0.29(+0.31%)
Jan 11, 2013 93.79 95.05 92.69 94.63 144,578 +1.06(+1.13%)
Jan 10, 2013 91.35 94.41 90.31 93.57 181,239 +2.20(+2.41%)
Jan 09, 2013 91.96 92.45 90.02 91.37 155,170 -0.16(-0.17%)
Jan 08, 2013 87.74 91.73 86.99 91.53 312,795 +4.02(+4.59%)
Jan 07, 2013 87.15 88.87 85.05 87.51 262,386 +0.64(+0.74%)
Jan 04, 2013 86.38 87.31 84.19 86.87 227,936 +1.33(+1.55%)
Jan 03, 2013 87.63 89.71 85.14 85.54 175,921 -2.22(-2.53%)
Jan 02, 2013 87.53 89.10 86.69 87.76 223,838 +1.07(+1.23%)
Dec 31, 2012 85.21 87.06 85.00 86.69 115,022 +0.94(+1.10%)
Dec 28, 2012 85.37 86.30 84.66 85.75 176,802 -0.01(-0.01%)
Dec 27, 2012 84.32 86.47 83.08 85.76 155,061 +1.20(+1.42%)
Dec 26, 2012 86.29 86.50 84.34 84.56 128,499 -2.06(-2.38%)
Dec 24, 2012 87.51 87.81 86.51 86.62 40,212 -0.97(-1.11%)
Dec 21, 2012 87.83 88.98 86.85 87.59 170,234 -1.67(-1.87%)
Dec 20, 2012 89.50 90.54 88.44 89.26 177,057 +0.01(+0.01%)
Dec 19, 2012 93.89 93.89 88.34 89.25 493,204 -4.51(-4.81%)
Dec 18, 2012 94.76 94.96 91.85 93.76 233,507 -0.61(-0.65%)
Dec 17, 2012 95.10 95.72 93.62 94.37 281,349 -0.68(-0.72%)
Dec 14, 2012 99.65 101.49 94.60 95.05 434,386 -9.80(-9.35%)
Dec 13, 2012 106.05 107.22 104.05 104.85 258,640 -1.88(-1.76%)
Dec 12, 2012 102.42 108.92 102.25 106.73 530,782 +4.04(+3.93%)
Dec 11, 2012 103.78 104.39 102.00 102.69 131,444 -0.61(-0.59%)
Dec 10, 2012 103.25 106.93 102.95 103.30 152,405 +0.28(+0.27%)
Dec 07, 2012 101.59 109.24 101.37 103.02 414,845 +1.83(+1.81%)
Dec 06, 2012 97.35 102.57 97.35 101.19 188,073 +3.26(+3.33%)
Dec 05, 2012 100.10 100.10 96.25 97.93 403,278 -2.72(-2.70%)
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.