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 (%)
May 28, 2010 25.17 26.92 24.73 26.81 472,226 +1.64(+6.52%)
May 27, 2010 24.73 25.17 24.51 25.17 122,225 +0.65(+2.65%)
May 26, 2010 24.25 25.42 24.25 24.52 294,660 +0.34(+1.41%)
May 25, 2010 24.06 24.27 23.51 24.18 127,526 -0.34(-1.39%)
May 24, 2010 24.82 25.45 24.34 24.52 105,281 -0.39(-1.57%)
May 21, 2010 24.67 25.18 24.25 24.91 133,676 +0.11(+0.44%)
May 20, 2010 24.47 24.87 23.52 24.80 252,450 -0.05(-0.20%)
May 19, 2010 24.87 24.94 24.01 24.85 72,204 -0.02(-0.08%)
May 18, 2010 24.14 25.18 23.92 24.87 157,504 +0.78(+3.24%)
May 17, 2010 24.05 24.25 23.80 24.09 67,520 +0.19(+0.79%)
May 14, 2010 23.81 24.70 23.21 23.90 217,805 -0.40(-1.65%)
May 13, 2010 24.16 24.44 23.40 24.30 88,037 +0.14(+0.58%)
May 12, 2010 23.34 24.16 22.76 24.16 217,763 +1.03(+4.45%)
May 11, 2010 23.09 23.29 21.21 23.13 193,731 +1.11(+5.04%)
May 10, 2010 22.51 22.72 21.71 22.02 92,576 +0.18(+0.81%)
May 07, 2010 22.74 22.85 21.29 21.84 171,348 -0.65(-2.88%)
May 06, 2010 23.42 23.73 21.84 22.49 176,754 -0.93(-3.97%)
May 05, 2010 23.80 24.05 23.35 23.42 155,364 -0.87(-3.58%)
May 04, 2010 23.86 24.47 23.61 24.29 165,531 +0.33(+1.38%)
May 03, 2010 24.17 24.21 23.86 23.96 74,939 -0.20(-0.83%)
Apr 30, 2010 24.34 24.51 24.14 24.16 84,387 -0.24(-0.98%)
Apr 29, 2010 24.26 24.51 24.18 24.40 116,584 +0.25(+1.04%)
Apr 28, 2010 24.02 24.25 23.70 24.15 135,830 +0.42(+1.79%)
Apr 27, 2010 25.00 25.11 23.61 23.73 429,531 -1.15(-4.62%)
Apr 26, 2010 25.09 25.46 24.51 24.88 135,038 -0.34(-1.37%)
Apr 23, 2010 25.37 25.75 25.22 25.22 175,709 -0.28(-1.10%)
Apr 22, 2010 25.01 25.54 24.99 25.50 46,337 +0.21(+0.83%)
Apr 21, 2010 25.07 25.30 24.79 25.29 124,309 +0.23(+0.92%)
Apr 20, 2010 25.25 25.35 24.72 25.06 105,022 -0.12(-0.48%)
Apr 19, 2010 25.55 25.58 24.90 25.18 159,289 -0.75(-2.89%)
Apr 16, 2010 26.47 26.55 25.38 25.93 58,256 -0.54(-2.04%)
Apr 15, 2010 25.85 26.94 25.62 26.47 255,842 +0.79(+3.08%)
Apr 14, 2010 25.73 25.80 25.47 25.68 96,688 +0.07(+0.27%)
Apr 13, 2010 25.72 25.75 25.32 25.61 169,817 -0.18(-0.70%)
Apr 12, 2010 25.86 26.23 25.67 25.79 193,541 -0.17(-0.65%)
Apr 09, 2010 25.78 25.98 25.42 25.96 153,367 +0.16(+0.62%)
Apr 08, 2010 25.37 26.05 24.80 25.80 166,633 +0.25(+0.98%)
Apr 07, 2010 24.46 25.61 23.98 25.55 328,464 +1.29(+5.32%)
Apr 06, 2010 22.31 24.58 22.20 24.26 760,893 +2.09(+9.43%)
Apr 05, 2010 22.44 22.49 22.17 22.17 130,032 +0.00(+0.00%)
Apr 01, 2010 22.32 22.17 22.17 22.17 249,500 -0.23(-1.03%)
Mar 31, 2010 22.49 22.70 22.19 22.40 259,876 -0.05(-0.22%)
Mar 30, 2010 22.71 22.75 22.45 22.45 128,710 -0.38(-1.66%)
Mar 29, 2010 23.39 23.39 22.39 22.83 153,554 -0.55(-2.35%)
Mar 26, 2010 22.84 24.17 21.61 23.38 585,556 +0.47(+2.05%)
Mar 25, 2010 24.03 24.23 22.88 22.91 259,756 -1.05(-4.38%)
Mar 24, 2010 24.25 24.41 23.73 23.96 265,417 -0.50(-2.04%)
Mar 23, 2010 25.03 25.07 24.29 24.46 149,815 -0.57(-2.28%)
Mar 22, 2010 24.36 25.51 24.31 25.03 252,384 +0.60(+2.46%)
Mar 19, 2010 24.71 24.96 24.34 24.43 117,797 -0.41(-1.65%)
Mar 18, 2010 25.53 25.53 24.65 24.84 94,206 -0.46(-1.82%)
Mar 17, 2010 25.16 25.45 25.00 25.30 60,275 +0.19(+0.76%)
Mar 16, 2010 24.90 25.28 24.59 25.11 112,168 +0.21(+0.84%)
Mar 15, 2010 24.80 25.43 24.62 24.90 110,692 -0.37(-1.46%)
Mar 12, 2010 26.44 26.53 25.16 25.27 183,383 -1.14(-4.32%)
Mar 11, 2010 26.77 26.95 26.17 26.41 113,585 -0.61(-2.26%)
Mar 10, 2010 26.86 27.50 21.35 27.02 1,702,373 +0.36(+1.35%)
Mar 09, 2010 26.86 27.32 26.22 26.66 206,213 -0.16(-0.60%)
Mar 08, 2010 26.55 27.18 26.14 26.82 135,334 +0.18(+0.68%)
Mar 05, 2010 26.96 27.30 26.31 26.64 119,366 -0.12(-0.44%)
Mar 04, 2010 25.24 26.80 25.24 26.76 95,396 +0.96(+3.71%)
Mar 03, 2010 25.70 25.96 25.12 25.80 154,783 +0.30(+1.18%)
Mar 02, 2010 26.00 26.00 25.26 25.50 269,706 -0.50(-1.92%)
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.