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 (%)
Mar 31, 2014 117.78 123.81 117.77 121.66 249,066 +4.07(+3.46%)
Mar 28, 2014 119.53 121.23 116.31 117.59 229,100 -2.11(-1.76%)
Mar 27, 2014 115.02 121.33 114.01 119.70 271,017 +5.24(+4.58%)
Mar 26, 2014 114.99 116.26 113.39 114.46 187,087 -0.51(-0.44%)
Mar 25, 2014 115.88 117.62 113.60 114.97 180,056 -0.44(-0.38%)
Mar 24, 2014 116.53 119.48 113.09 115.41 191,462 -0.41(-0.35%)
Mar 21, 2014 117.82 119.06 115.05 115.82 160,172 -1.90(-1.61%)
Mar 20, 2014 116.95 118.92 115.41 117.72 189,460 +0.34(+0.29%)
Mar 19, 2014 115.17 120.61 113.78 117.38 269,451 +1.83(+1.58%)
Mar 18, 2014 115.06 116.80 112.40 115.55 187,762 +1.05(+0.92%)
Mar 17, 2014 113.29 114.94 112.28 114.50 180,304 +1.90(+1.69%)
Mar 14, 2014 111.46 117.37 110.06 112.60 320,975 +0.55(+0.49%)
Mar 13, 2014 111.99 113.54 110.06 112.05 281,214 -0.22(-0.20%)
Mar 12, 2014 112.19 112.72 110.15 112.27 249,779 -0.28(-0.25%)
Mar 11, 2014 110.77 114.26 110.57 112.55 344,651 +1.63(+1.47%)
Mar 10, 2014 107.97 111.95 107.85 110.92 313,899 +2.95(+2.73%)
Mar 07, 2014 108.45 109.82 107.30 107.97 237,451 +0.46(+0.43%)
Mar 06, 2014 104.62 109.90 104.62 107.51 329,719 +3.41(+3.28%)
Mar 05, 2014 103.74 105.69 102.75 104.10 298,655 +0.77(+0.75%)
Mar 04, 2014 101.63 104.92 100.86 103.33 286,322 +2.38(+2.36%)
Mar 03, 2014 97.47 102.00 97.47 100.95 432,994 +2.57(+2.61%)
Feb 28, 2014 100.33 100.96 97.00 98.38 289,957 -1.56(-1.56%)
Feb 27, 2014 99.89 101.95 96.50 99.94 660,708 -1.06(-1.05%)
Feb 26, 2014 116.75 120.35 98.26 101.00 1,310,184 -15.76(-13.50%)
Feb 25, 2014 112.64 121.06 112.64 116.76 415,385 +3.73(+3.30%)
Feb 24, 2014 112.68 117.27 111.95 113.03 291,717 -0.52(-0.46%)
Feb 21, 2014 107.57 115.52 105.90 113.55 611,290 +6.41(+5.98%)
Feb 20, 2014 113.16 114.61 104.93 107.14 813,130 -6.41(-5.65%)
Feb 19, 2014 114.31 116.42 112.02 113.55 514,218 -1.45(-1.26%)
Feb 18, 2014 120.83 120.98 112.21 115.00 600,492 -5.12(-4.26%)
Feb 14, 2014 124.43 120.12 120.12 120.12 401,400 -4.62(-3.70%)
Feb 13, 2014 116.71 129.77 114.00 124.74 478,945 +3.89(+3.22%)
Feb 12, 2014 117.32 122.97 115.70 120.85 605,927 +3.12(+2.65%)
Feb 11, 2014 121.27 126.50 117.25 117.73 538,925 -3.95(-3.25%)
Feb 10, 2014 121.15 125.10 121.02 121.68 219,285 -1.92(-1.55%)
Feb 07, 2014 125.50 127.53 121.27 123.60 427,762 -1.91(-1.52%)
Feb 06, 2014 132.23 134.78 118.00 125.51 843,505 -7.89(-5.91%)
Feb 05, 2014 128.02 133.53 126.48 133.40 265,069 +5.16(+4.02%)
Feb 04, 2014 130.15 130.78 126.22 128.24 167,005 -1.55(-1.19%)
Feb 03, 2014 130.23 131.87 128.78 129.79 271,731 -0.95(-0.73%)
Jan 31, 2014 133.16 133.27 130.05 130.74 110,045 -3.70(-2.75%)
Jan 30, 2014 131.07 136.00 130.51 134.44 134,036 +4.69(+3.61%)
Jan 29, 2014 131.50 134.55 129.08 129.75 170,801 -3.64(-2.73%)
Jan 28, 2014 134.11 135.50 132.01 133.39 146,519 -1.56(-1.16%)
Jan 27, 2014 138.85 138.94 131.25 134.95 149,627 -2.48(-1.80%)
Jan 24, 2014 140.00 140.96 137.00 137.43 191,073 -3.92(-2.77%)
Jan 23, 2014 148.35 148.35 137.50 141.35 194,231 -7.01(-4.72%)
Jan 22, 2014 152.00 154.26 147.75 148.36 136,301 +0.15(+0.10%)
Jan 21, 2014 150.50 150.87 144.50 148.21 207,693 -2.66(-1.76%)
Jan 17, 2014 156.03 150.87 150.87 150.87 69,500 -5.76(-3.68%)
Jan 16, 2014 158.02 162.93 153.67 156.63 59,027 -1.77(-1.12%)
Jan 15, 2014 155.75 159.41 153.18 158.40 94,441 +2.65(+1.70%)
Jan 14, 2014 158.86 160.78 152.50 155.75 114,862 -3.06(-1.93%)
Jan 13, 2014 162.23 162.23 157.46 158.81 40,884 -4.12(-2.53%)
Jan 10, 2014 164.61 164.61 161.03 162.93 50,612 -1.55(-0.94%)
Jan 09, 2014 163.30 164.92 160.00 164.48 101,422 +4.02(+2.51%)
Jan 08, 2014 156.32 161.26 147.29 160.46 359,490 +4.34(+2.78%)
Jan 07, 2014 160.94 160.97 152.32 156.12 227,406 -4.88(-3.03%)
Jan 06, 2014 163.50 163.50 160.43 161.00 105,604 -1.99(-1.22%)
Jan 03, 2014 162.07 163.82 159.52 162.99 78,133 +1.35(+0.84%)
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.