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 (%)
Jan 31, 2012 53.65 53.99 53.35 53.49 70,386 +0.17(+0.32%)
Jan 30, 2012 54.00 54.00 53.21 53.32 104,821 -0.74(-1.37%)
Jan 27, 2012 54.36 54.36 53.86 54.06 145,043 -0.07(-0.13%)
Jan 26, 2012 53.58 54.26 53.20 54.13 157,915 +0.85(+1.60%)
Jan 25, 2012 52.96 53.39 52.57 53.28 78,465 +0.36(+0.68%)
Jan 24, 2012 52.09 53.20 51.48 52.92 170,526 +0.86(+1.65%)
Jan 23, 2012 50.97 52.60 50.68 52.06 208,335 +1.42(+2.80%)
Jan 20, 2012 50.31 50.88 50.31 50.64 62,352 +0.33(+0.66%)
Jan 19, 2012 50.60 50.81 50.18 50.31 77,218 -0.19(-0.38%)
Jan 18, 2012 50.67 50.82 50.50 50.50 32,802 -0.10(-0.20%)
Jan 17, 2012 50.67 51.00 50.53 50.60 85,472 +0.14(+0.28%)
Jan 13, 2012 50.10 50.68 50.00 50.46 65,638 +0.03(+0.06%)
Jan 12, 2012 49.40 50.53 48.23 50.43 104,692 +1.53(+3.13%)
Jan 11, 2012 49.78 49.92 48.34 48.90 208,029 -0.85(-1.71%)
Jan 10, 2012 50.53 50.77 49.75 49.75 132,455 -0.63(-1.25%)
Jan 09, 2012 50.50 50.56 50.23 50.38 189,808 -0.11(-0.22%)
Jan 06, 2012 50.17 50.71 50.17 50.49 105,513 +0.16(+0.32%)
Jan 05, 2012 48.36 50.38 48.36 50.33 144,627 +1.78(+3.67%)
Jan 04, 2012 49.15 49.41 47.90 48.55 198,231 -1.63(-3.25%)
Dec 30, 2011 50.15 50.28 50.07 50.18 37,050 +0.09(+0.18%)
Dec 29, 2011 50.00 50.22 49.94 50.09 84,513 +0.09(+0.18%)
Dec 28, 2011 50.00 50.32 49.85 50.00 68,422 -0.07(-0.14%)
Dec 27, 2011 50.00 50.65 49.84 50.07 153,472 +0.14(+0.28%)
Dec 23, 2011 49.86 50.17 49.80 49.93 75,012 +0.21(+0.42%)
Dec 21, 2011 49.78 49.89 49.42 49.72 82,330 -0.18(-0.36%)
Dec 20, 2011 49.85 50.00 49.81 49.90 111,429 +0.35(+0.71%)
Dec 19, 2011 49.93 50.09 49.42 49.55 71,995 -0.11(-0.22%)
Dec 16, 2011 49.35 50.00 48.73 49.66 149,847 +0.49(+1.00%)
Dec 15, 2011 49.74 49.79 48.88 49.17 209,919 -0.34(-0.69%)
Dec 14, 2011 50.34 51.30 49.40 49.51 110,071 -1.19(-2.35%)
Dec 13, 2011 50.84 51.32 50.64 50.70 138,139 +0.01(+0.02%)
Dec 12, 2011 50.42 50.93 49.95 50.69 128,764 +0.46(+0.92%)
Dec 09, 2011 50.20 50.27 50.01 50.23 280,861 +0.02(+0.04%)
Dec 08, 2011 49.52 50.43 49.52 50.21 251,624 +0.33(+0.66%)
Dec 07, 2011 49.72 49.88 49.09 49.88 129,661 +0.25(+0.50%)
Dec 06, 2011 48.52 49.83 48.28 49.63 223,377 +1.39(+2.88%)
Dec 05, 2011 48.23 48.52 47.91 48.24 161,155 +0.14(+0.29%)
Dec 02, 2011 47.87 48.15 47.79 48.10 151,804 +0.38(+0.80%)
Dec 01, 2011 47.50 47.86 47.01 47.72 170,452 +0.11(+0.23%)
Nov 30, 2011 47.44 47.77 47.01 47.61 254,440 +0.94(+2.01%)
Nov 29, 2011 47.21 47.33 46.43 46.67 133,489 -0.35(-0.74%)
Nov 28, 2011 47.03 47.13 46.65 47.02 95,211 +0.82(+1.77%)
Nov 25, 2011 46.38 46.83 46.03 46.20 71,203 -0.33(-0.71%)
Nov 23, 2011 46.09 46.63 46.02 46.53 112,594 +0.14(+0.30%)
Nov 22, 2011 45.31 46.58 45.18 46.39 129,482 +1.06(+2.34%)
Nov 21, 2011 45.42 45.91 45.20 45.33 134,139 -0.19(-0.42%)
Nov 18, 2011 45.92 45.92 44.74 45.52 117,632 -0.14(-0.31%)
Nov 17, 2011 45.44 45.70 45.28 45.66 126,707 +0.37(+0.82%)
Nov 16, 2011 44.95 45.65 44.71 45.29 130,401 +0.42(+0.94%)
Nov 15, 2011 43.70 44.89 43.70 44.87 100,990 +1.11(+2.54%)
Nov 14, 2011 43.97 43.97 43.47 43.76 104,681 -0.22(-0.50%)
Nov 11, 2011 42.71 44.09 42.71 43.98 131,967 +1.48(+3.48%)
Nov 10, 2011 43.01 43.26 42.04 42.50 54,812 -0.39(-0.91%)
Nov 09, 2011 42.32 43.35 42.28 42.89 52,771 +0.12(+0.28%)
Nov 08, 2011 43.02 43.44 42.72 42.77 72,673 +0.13(+0.30%)
Nov 07, 2011 43.31 43.31 42.55 42.64 55,203 -0.67(-1.55%)
Nov 04, 2011 43.25 43.50 42.99 43.31 97,693 -0.23(-0.53%)
Nov 03, 2011 42.75 43.55 42.22 43.54 123,408 +0.85(+1.99%)
Nov 02, 2011 40.50 42.69 40.35 42.69 164,864 +2.25(+5.56%)
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.