Skip to main content

Altisource Portfolio (NQ: ASPS )

2.480 -0.150 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 26.18 26.50 25.60 25.87 155,627 +0.15(+0.58%)
Feb 25, 2010 25.75 26.46 25.30 25.72 343,077 -0.33(-1.27%)
Feb 24, 2010 25.71 26.13 25.03 26.05 131,651 +0.29(+1.13%)
Feb 23, 2010 25.37 26.10 25.08 25.76 163,993 +0.00(+0.00%)
Feb 22, 2010 26.60 26.95 25.33 25.76 195,609 -0.79(-2.98%)
Feb 19, 2010 26.43 27.07 26.01 26.55 150,431 -0.07(-0.26%)
Feb 18, 2010 26.09 26.70 26.09 26.62 247,713 +0.37(+1.41%)
Feb 17, 2010 26.82 26.82 25.82 26.25 359,523 -0.38(-1.43%)
Feb 16, 2010 24.50 26.66 24.04 26.63 541,928 +2.13(+8.69%)
Feb 12, 2010 24.99 24.50 24.50 24.50 737,900 -0.42(-1.69%)
Feb 11, 2010 23.68 24.95 23.31 24.92 369,965 +1.38(+5.86%)
Feb 10, 2010 23.19 23.96 23.00 23.54 258,677 +0.86(+3.79%)
Feb 09, 2010 22.40 22.95 22.11 22.68 110,403 +0.36(+1.61%)
Feb 08, 2010 22.41 23.38 22.30 22.32 119,768 -0.23(-1.02%)
Feb 05, 2010 22.53 22.98 22.07 22.55 89,803 +0.25(+1.12%)
Feb 04, 2010 23.00 23.00 22.13 22.30 138,984 -0.80(-3.46%)
Feb 03, 2010 23.50 23.50 22.76 23.10 86,727 -0.17(-0.73%)
Feb 02, 2010 22.80 23.50 22.07 23.27 240,963 +0.47(+2.06%)
Feb 01, 2010 22.95 23.06 21.87 22.80 250,015 -0.15(-0.65%)
Jan 29, 2010 22.30 23.25 22.11 22.95 324,480 +0.63(+2.82%)
Jan 28, 2010 21.30 22.45 21.27 22.32 283,678 +1.19(+5.63%)
Jan 27, 2010 21.24 21.52 20.91 21.13 268,703 -0.25(-1.17%)
Jan 26, 2010 21.79 22.44 21.28 21.38 135,326 -0.63(-2.86%)
Jan 25, 2010 22.10 22.60 21.50 22.01 60,194 +0.07(+0.32%)
Jan 22, 2010 22.65 22.75 21.75 21.94 226,947 -0.82(-3.60%)
Jan 21, 2010 23.44 23.58 22.66 22.76 173,767 -0.64(-2.73%)
Jan 20, 2010 22.83 23.46 22.65 23.40 143,597 +0.55(+2.40%)
Jan 19, 2010 22.89 23.46 22.50 22.85 455,569 +0.72(+3.25%)
Jan 15, 2010 22.82 22.13 22.13 22.13 255,300 -0.74(-3.24%)
Jan 14, 2010 22.90 23.17 22.67 22.87 192,184 -0.13(-0.57%)
Jan 13, 2010 24.01 24.21 22.80 23.00 379,869 -0.85(-3.56%)
Jan 12, 2010 23.56 24.41 23.33 23.85 327,670 +0.34(+1.45%)
Jan 11, 2010 23.65 23.66 23.11 23.51 151,392 +0.08(+0.34%)
Jan 08, 2010 23.24 23.43 23.17 23.43 79,502 +0.08(+0.34%)
Jan 07, 2010 23.10 23.48 23.00 23.35 189,989 +0.11(+0.47%)
Jan 06, 2010 21.85 23.36 21.85 23.24 755,716 +1.29(+5.89%)
Jan 05, 2010 21.15 21.95 21.15 21.95 669,668 +0.77(+3.63%)
Jan 04, 2010 21.35 21.95 21.00 21.18 347,340 +0.19(+0.91%)
Dec 31, 2009 20.99 20.99 20.99 20.99 291,400 +0.12(+0.57%)
Dec 30, 2009 21.21 21.37 20.72 20.87 167,396 -0.34(-1.60%)
Dec 29, 2009 20.18 21.25 20.00 21.21 176,218 +1.21(+6.05%)
Dec 28, 2009 19.50 20.07 19.50 20.00 395,129 +0.80(+4.17%)
Dec 24, 2009 19.21 19.67 19.00 19.20 40,547 +0.22(+1.16%)
Dec 23, 2009 19.00 19.44 18.76 18.98 111,959 +0.07(+0.37%)
Dec 22, 2009 18.42 18.92 18.21 18.91 279,693 +0.79(+4.36%)
Dec 21, 2009 18.19 18.60 17.80 18.12 125,447 +0.09(+0.50%)
Dec 18, 2009 18.05 18.29 17.74 18.03 133,541 +0.14(+0.78%)
Dec 17, 2009 17.80 18.38 17.50 17.89 68,290 +0.07(+0.39%)
Dec 16, 2009 18.11 18.16 17.71 17.82 68,050 -0.26(-1.44%)
Dec 15, 2009 18.32 18.32 17.80 18.08 99,827 -0.20(-1.09%)
Dec 14, 2009 17.91 18.38 16.71 18.28 523,014 +1.53(+9.13%)
Dec 11, 2009 16.65 16.83 16.45 16.75 114,526 +0.22(+1.33%)
Dec 10, 2009 16.34 16.69 16.32 16.53 101,047 +0.31(+1.91%)
Dec 09, 2009 16.33 16.33 16.10 16.22 44,840 -0.04(-0.25%)
Dec 08, 2009 15.70 16.44 15.70 16.26 131,516 +0.51(+3.24%)
Dec 07, 2009 15.80 15.94 15.75 15.75 231,867 -0.03(-0.19%)
Dec 04, 2009 15.85 16.11 15.70 15.78 213,795 +0.04(+0.25%)
Dec 03, 2009 15.44 16.08 15.38 15.74 102,113 +0.29(+1.88%)
Dec 02, 2009 15.68 15.78 15.09 15.45 129,046 -0.25(-1.59%)
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.