Altisource Portfolio (NQ: ASPS )

10.13 USD +0.02 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 14.79 15.32 14.59 15.25 53,472 +0.33(+2.21%)
Oct 29, 2009 15.00 15.06 14.60 14.92 92,818 +0.07(+0.47%)
Oct 28, 2009 15.10 15.18 14.53 14.85 58,539 -0.25(-1.66%)
Oct 27, 2009 15.97 15.97 14.90 15.10 234,483 -0.95(-5.92%)
Oct 26, 2009 16.27 16.34 15.93 16.05 30,504 -0.41(-2.49%)
Oct 23, 2009 16.54 16.69 16.46 16.46 48,870 -0.15(-0.90%)
Oct 22, 2009 16.44 16.72 16.29 16.61 116,646 +0.05(+0.27%)
Oct 21, 2009 16.39 16.89 16.39 16.57 63,210 +0.17(+1.01%)
Oct 20, 2009 16.27 16.49 15.95 16.40 118,870 +0.27(+1.67%)
Oct 19, 2009 16.25 16.25 15.92 16.13 42,378 +0.05(+0.31%)
Oct 16, 2009 15.65 16.12 15.52 16.08 127,351 +0.25(+1.58%)
Oct 15, 2009 15.00 16.10 14.99 15.83 215,006 +0.93(+6.24%)
Oct 14, 2009 14.93 14.93 14.65 14.90 72,986 +0.12(+0.81%)
Oct 13, 2009 14.55 14.87 14.49 14.78 30,006 +0.16(+1.09%)
Oct 12, 2009 14.49 14.68 14.44 14.62 35,084 -0.09(-0.61%)
Oct 09, 2009 14.49 14.71 14.41 14.71 54,520 +0.23(+1.59%)
Oct 08, 2009 14.59 14.59 14.46 14.48 60,510 -0.09(-0.62%)
Oct 07, 2009 14.36 14.62 14.36 14.57 27,407 +0.02(+0.14%)
Oct 06, 2009 14.53 14.67 14.50 14.55 98,978 -0.05(-0.34%)
Oct 05, 2009 14.73 14.74 14.48 14.60 64,706 -0.11(-0.75%)
Oct 02, 2009 14.38 14.73 14.38 14.71 143,871 +0.08(+0.55%)
Oct 01, 2009 14.52 14.80 14.43 14.63 144,791 +0.19(+1.32%)
Sep 30, 2009 14.33 14.59 14.30 14.44 182,654 +0.11(+0.77%)
Sep 29, 2009 14.04 14.43 13.72 14.33 162,044 +0.43(+3.09%)
Sep 28, 2009 13.73 14.05 13.70 13.90 156,012 -0.10(-0.71%)
Sep 25, 2009 14.11 14.16 13.64 14.00 41,231 -0.01(-0.07%)
Sep 24, 2009 13.99 14.49 13.93 14.01 82,180 -0.21(-1.48%)
Sep 23, 2009 14.05 14.33 14.05 14.22 172,885 +0.07(+0.49%)
Sep 22, 2009 14.28 14.28 14.04 14.15 68,571 +0.10(+0.71%)
Sep 21, 2009 13.72 14.12 13.28 14.05 78,920 +0.05(+0.36%)
Sep 18, 2009 13.83 14.25 13.83 14.00 99,227 +0.09(+0.65%)
Sep 17, 2009 13.36 13.94 13.30 13.91 52,816 +0.22(+1.61%)
Sep 16, 2009 13.63 13.75 13.60 13.69 52,621 +0.03(+0.22%)
Sep 15, 2009 13.54 13.73 13.47 13.66 67,302 +0.06(+0.44%)
Sep 14, 2009 13.63 13.65 13.55 13.60 105,551 -0.08(-0.58%)
Sep 11, 2009 13.49 13.75 13.38 13.68 76,932 +0.11(+0.81%)
Sep 10, 2009 13.31 13.65 13.31 13.57 175,270 -0.01(-0.07%)
Sep 09, 2009 13.79 13.79 13.28 13.58 243,652 -0.04(-0.29%)
Sep 08, 2009 13.68 13.68 13.50 13.62 107,387 +0.00(+0.00%)
Sep 04, 2009 13.54 14.06 13.54 13.62 43,722 -0.02(-0.15%)
Sep 03, 2009 13.63 13.71 13.53 13.64 82,463 +0.04(+0.29%)
Sep 02, 2009 13.58 14.00 13.50 13.60 165,194 -0.29(-2.09%)
Sep 01, 2009 14.00 14.49 13.71 13.89 164,010 -0.46(-3.21%)
Aug 31, 2009 14.03 14.61 14.03 14.35 97,768 -0.04(-0.28%)
Aug 28, 2009 14.57 14.57 14.02 14.39 75,950 +0.06(+0.42%)
Aug 27, 2009 14.60 14.60 14.05 14.33 176,319 +0.13(+0.92%)
Aug 26, 2009 14.59 14.60 14.00 14.20 189,750 -0.31(-2.14%)
Aug 25, 2009 14.05 14.84 13.56 14.51 114,068 +0.47(+3.35%)
Aug 24, 2009 13.60 14.29 13.43 14.04 330,553 +0.60(+4.46%)
Aug 21, 2009 12.77 14.22 12.55 13.44 214,007 +0.68(+5.33%)
Aug 20, 2009 11.30 13.09 11.30 12.76 153,209 +1.08(+9.25%)
Aug 19, 2009 12.24 12.24 11.00 11.68 200,524 -0.86(-6.86%)
Aug 18, 2009 10.35 12.54 10.27 12.54 791,747 +2.27(+22.10%)
Aug 17, 2009 10.33 10.35 9.540 10.27 931,917 +0.17(+1.68%)
Aug 14, 2009 10.75 11.10 10.02 10.10 442,278 -0.56(-5.25%)
Aug 13, 2009 10.82 11.95 10.66 10.66 166,164 -0.24(-2.20%)
Aug 12, 2009 11.26 11.99 10.59 10.90 398,799 -1.01(-8.48%)
Aug 11, 2009 11.16 16.00 11.16 11.91 112,023 -0.29(-2.38%)
Aug 10, 2009 11.05 13.00 11.05 12.20 282,719 -3.80(-23.75%)
Aug 07, 2009 10.00 18.00 9.500 16.00 78,300 +9.00(+128.57%)
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.