Altisource Portfolio (NQ: ASPS )

13.72 USD UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 30.25 30.49 27.45 28.00 207,822 -2.24(-7.41%)
Jan 30, 2018 30.42 30.45 30.14 30.24 102,427 -0.45(-1.47%)
Jan 29, 2018 30.52 31.20 30.37 30.69 98,949 -0.07(-0.23%)
Jan 26, 2018 30.78 30.83 30.02 30.76 181,301 +0.15(+0.49%)
Jan 25, 2018 30.95 31.49 30.41 30.61 265,029 -0.12(-0.39%)
Jan 24, 2018 31.01 31.48 30.41 30.73 150,635 -0.04(-0.13%)
Jan 23, 2018 30.30 31.00 29.96 30.77 107,002 +0.45(+1.48%)
Jan 22, 2018 31.07 29.33 30.32 245,149 +0.59(+1.98%)
Jan 19, 2018 28.88 30.04 28.58 29.73 103,131 +0.75(+2.59%)
Jan 18, 2018 28.57 29.14 28.40 28.98 145,390 +0.36(+1.26%)
Jan 17, 2018 28.14 28.78 27.54 28.62 147,783 +0.81(+2.91%)
Jan 16, 2018 29.74 29.82 27.79 27.81 156,866 -1.48(-5.05%)
Jan 12, 2018 29.29 29.29 29.29 0 +1.08(+3.83%)
Jan 11, 2018 28.35 29.00 27.67 28.21 240,505 +0.03(+0.11%)
Jan 10, 2018 28.47 28.18 131,481 +0.59(+2.14%)
Jan 09, 2018 27.86 28.27 27.56 27.59 900,353 -0.16(-0.58%)
Jan 08, 2018 27.46 28.09 27.30 27.75 131,897 +0.09(+0.33%)
Jan 05, 2018 27.42 27.84 27.33 27.66 110,461 +0.10(+0.36%)
Jan 04, 2018 27.82 28.00 27.00 27.56 133,996 -0.24(-0.86%)
Jan 03, 2018 28.34 28.40 27.25 27.80 247,345 -0.45(-1.59%)
Jan 02, 2018 28.04 28.50 27.77 28.25 168,089 +0.25(+0.89%)
Dec 29, 2017 28.00 28.00 28.00 0 -0.42(-1.48%)
Dec 28, 2017 28.89 29.18 28.33 28.42 78,616 -0.45(-1.56%)
Dec 27, 2017 29.36 29.83 28.18 28.87 122,930 -0.61(-2.07%)
Dec 26, 2017 29.24 30.28 28.88 29.48 189,991 +0.39(+1.34%)
Dec 22, 2017 28.84 29.24 28.03 29.09 252,796 +0.32(+1.11%)
Dec 21, 2017 28.84 29.48 28.61 28.77 118,905 -0.04(-0.14%)
Dec 20, 2017 28.82 29.10 28.21 28.81 106,472 +0.23(+0.80%)
Dec 19, 2017 28.78 29.20 28.13 28.58 126,122 +0.03(+0.11%)
Dec 18, 2017 27.84 28.90 27.47 28.55 177,656 +0.76(+2.73%)
Dec 15, 2017 27.41 27.92 27.05 27.79 211,932 +0.36(+1.31%)
Dec 14, 2017 27.17 27.99 26.23 27.43 156,551 +0.17(+0.62%)
Dec 13, 2017 26.90 27.84 26.76 27.26 248,899 +0.44(+1.64%)
Dec 12, 2017 26.58 27.50 26.34 26.82 99,144 +0.37(+1.40%)
Dec 11, 2017 26.08 26.49 25.46 26.45 90,759 +0.44(+1.69%)
Dec 08, 2017 25.77 26.23 25.54 26.01 67,850 +0.49(+1.92%)
Dec 07, 2017 26.42 26.50 25.24 25.52 104,217 -1.00(-3.77%)
Dec 06, 2017 26.40 26.71 26.23 26.52 68,406 +0.06(+0.23%)
Dec 05, 2017 26.19 26.62 25.82 26.46 96,698 +0.26(+0.99%)
Dec 04, 2017 26.54 26.15 26.20 101,138 -0.34(-1.28%)
Dec 01, 2017 26.60 26.60 25.70 26.54 104,661 -0.12(-0.45%)
Nov 30, 2017 27.20 27.45 26.43 26.66 111,636 -0.50(-1.84%)
Nov 29, 2017 27.34 27.55 26.88 27.16 61,409 -0.13(-0.48%)
Nov 28, 2017 27.25 27.37 26.78 27.29 50,118 +0.21(+0.78%)
Nov 27, 2017 27.40 27.53 27.03 27.08 69,383 -0.25(-0.91%)
Nov 24, 2017 27.32 27.46 26.89 27.33 28,959 +0.10(+0.37%)
Nov 22, 2017 27.41 27.65 27.08 27.23 78,870 -0.14(-0.51%)
Nov 21, 2017 27.38 27.80 27.18 27.37 83,250 +0.07(+0.26%)
Nov 20, 2017 26.71 27.45 26.40 27.30 81,771 +0.66(+2.48%)
Nov 17, 2017 26.16 26.80 26.16 26.64 74,258 +0.23(+0.87%)
Nov 16, 2017 26.22 26.89 26.17 26.41 72,489 +0.05(+0.19%)
Nov 15, 2017 25.54 26.64 25.24 26.36 112,517 +0.52(+2.01%)
Nov 14, 2017 25.19 26.29 25.19 25.84 110,849 +0.36(+1.41%)
Nov 13, 2017 25.19 25.71 25.16 25.48 69,748 +0.03(+0.12%)
Nov 10, 2017 25.15 25.73 25.15 25.45 55,592 +0.18(+0.71%)
Nov 09, 2017 25.63 26.37 25.06 25.27 170,404 -0.82(-3.14%)
Nov 08, 2017 25.22 26.46 24.52 26.09 315,708 +0.80(+3.16%)
Nov 07, 2017 25.78 26.18 25.19 25.29 211,206 -0.37(-1.44%)
Nov 06, 2017 25.51 26.55 25.49 25.66 112,610 +0.03(+0.12%)
Nov 03, 2017 26.42 26.83 25.61 25.63 161,811 -0.79(-2.99%)
Nov 02, 2017 26.82 27.03 25.70 26.42 260,321 -0.32(-1.20%)
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.