Altisource Portfolio (NQ: ASPS )

10.05 USD -0.29 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 9.190 9.300 8.910 9.190 119,432 +0.00(+0.00%)
Mar 30, 2021 9.030 9.220 8.880 9.190 63,091 +0.26(+2.91%)
Mar 29, 2021 8.860 9.050 8.700 8.930 81,878 +0.08(+0.90%)
Mar 26, 2021 8.710 8.960 8.620 8.850 40,000 +0.21(+2.43%)
Mar 25, 2021 8.510 8.750 8.360 8.640 55,544 -0.02(-0.23%)
Mar 24, 2021 8.620 8.760 8.470 8.660 58,308 +0.08(+0.93%)
Mar 23, 2021 8.600 8.800 8.400 8.580 95,631 -0.11(-1.21%)
Mar 22, 2021 8.780 8.825 8.450 8.685 78,512 -0.08(-0.97%)
Mar 19, 2021 8.600 8.860 8.520 8.770 88,200 +0.21(+2.45%)
Mar 18, 2021 8.800 8.850 8.510 8.560 51,783 -0.25(-2.84%)
Mar 17, 2021 8.870 8.950 8.760 8.810 58,143 -0.16(-1.78%)
Mar 16, 2021 9.170 9.356 8.842 8.970 82,809 -0.18(-1.97%)
Mar 15, 2021 9.120 9.260 8.790 9.150 138,446 +0.09(+0.99%)
Mar 12, 2021 9.170 9.430 9.000 9.060 50,500 -0.09(-0.98%)
Mar 11, 2021 9.100 9.520 8.790 9.150 75,301 +0.05(+0.55%)
Mar 10, 2021 9.137 9.331 8.950 9.100 53,945 +0.00(+0.00%)
Mar 09, 2021 9.650 9.710 9.030 9.100 74,972 -0.51(-5.31%)
Mar 08, 2021 9.670 9.980 9.400 9.610 32,946 +0.14(+1.48%)
Mar 05, 2021 9.460 9.530 9.060 9.470 65,600 +0.09(+0.96%)
Mar 04, 2021 10.50 10.50 9.237 9.380 85,072 -0.82(-8.04%)
Mar 03, 2021 10.51 10.59 10.10 10.20 34,965 -0.04(-0.39%)
Mar 02, 2021 10.37 10.52 10.16 10.24 42,065 +0.04(+0.39%)
Mar 01, 2021 10.43 10.47 10.12 10.20 36,125 +0.03(+0.29%)
Feb 26, 2021 10.32 10.32 10.06 10.17 33,400 -0.16(-1.55%)
Feb 25, 2021 10.52 10.69 10.25 10.33 33,391 -0.23(-2.18%)
Feb 24, 2021 10.38 10.79 10.35 10.56 28,738 +0.14(+1.34%)
Feb 23, 2021 10.52 10.57 10.18 10.42 35,215 -0.32(-2.98%)
Feb 22, 2021 10.38 10.85 10.35 10.74 24,435 +0.22(+2.09%)
Feb 19, 2021 10.37 10.75 10.32 10.52 34,000 +0.15(+1.45%)
Feb 18, 2021 10.69 10.69 10.32 10.37 36,131 -0.25(-2.35%)
Feb 17, 2021 10.95 11.05 10.62 10.62 39,479 -0.32(-2.93%)
Feb 16, 2021 10.82 11.05 10.70 10.94 33,726 +0.12(+1.11%)
Feb 12, 2021 11.01 11.11 10.70 10.82 30,800 -0.11(-1.01%)
Feb 11, 2021 10.73 11.24 10.56 10.93 38,907 +0.29(+2.73%)
Feb 10, 2021 10.99 11.22 10.33 10.64 81,111 -0.32(-2.92%)
Feb 09, 2021 11.07 11.12 10.77 10.96 25,284 -0.22(-1.97%)
Feb 08, 2021 11.24 11.50 10.98 11.18 55,421 -0.17(-1.50%)
Feb 05, 2021 11.84 11.97 11.30 11.35 31,300 -0.42(-3.57%)
Feb 04, 2021 11.11 11.82 11.05 11.77 51,889 +0.76(+6.90%)
Feb 03, 2021 10.52 11.13 10.47 11.01 51,384 +0.47(+4.46%)
Feb 02, 2021 10.63 10.75 10.36 10.54 38,447 +0.09(+0.86%)
Feb 01, 2021 10.36 10.50 10.05 10.45 36,726 +0.32(+3.16%)
Jan 29, 2021 10.57 10.63 10.02 10.13 57,600 -0.41(-3.89%)
Jan 28, 2021 10.60 10.78 10.25 10.54 60,764 -0.10(-0.94%)
Jan 27, 2021 10.80 10.98 10.51 10.64 63,379 -0.40(-3.62%)
Jan 26, 2021 11.18 11.24 10.83 11.04 43,402 -0.12(-1.08%)
Jan 25, 2021 11.09 11.40 10.80 11.16 37,599 -0.01(-0.09%)
Jan 22, 2021 11.60 11.60 10.56 11.17 68,900 +0.03(+0.27%)
Jan 21, 2021 11.64 11.64 11.00 11.14 62,008 -0.60(-5.11%)
Jan 20, 2021 11.54 11.88 11.40 11.74 41,348 +0.15(+1.29%)
Jan 19, 2021 12.23 12.28 11.50 11.59 57,495 -0.63(-5.16%)
Jan 15, 2021 12.09 12.22 11.96 12.22 27,600 -0.10(-0.81%)
Jan 14, 2021 12.11 12.55 12.11 12.32 41,173 +0.14(+1.15%)
Jan 13, 2021 12.07 12.34 11.81 12.18 26,203 +0.03(+0.25%)
Jan 12, 2021 11.95 12.28 11.94 12.15 24,201 +0.19(+1.59%)
Jan 11, 2021 12.38 12.50 11.88 11.96 38,215 -0.30(-2.45%)
Jan 08, 2021 12.91 12.91 12.11 12.26 28,100 -0.01(-0.08%)
Jan 07, 2021 12.60 12.65 12.15 12.27 29,180 -0.23(-1.84%)
Jan 06, 2021 12.33 12.83 12.10 12.50 40,357 +0.41(+3.39%)
Jan 05, 2021 12.43 12.61 12.09 12.09 40,955 -0.25(-2.03%)
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.