Altisource Portfolio (NQ: ASPS )

8.250 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 148.63 149.25 146.46 148.64 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 136.47 136.82 133.49 135.25 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 129.96 130.23 128.00 128.18 36,335 -1.90(-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%)
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.