Altisource Portfolio (NQ: ASPS )

8.000 USD -0.090 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 95.14 95.50 94.17 94.27 201,534 -0.94(-0.99%)
May 30, 2013 93.95 95.50 93.26 95.21 0 +1.81(+1.94%)
May 29, 2013 92.51 94.41 92.05 93.40 218,583 +0.44(+0.47%)
May 28, 2013 92.50 93.30 91.73 92.96 253,959 +1.29(+1.41%)
May 24, 2013 92.59 92.59 91.25 91.67 0 -1.16(-1.25%)
May 23, 2013 91.51 92.87 90.63 92.83 0 +0.09(+0.10%)
May 22, 2013 96.29 97.13 91.96 92.74 0 -3.27(-3.41%)
May 21, 2013 95.81 97.29 95.47 96.01 0 +0.48(+0.50%)
May 20, 2013 95.44 96.61 94.58 95.53 0 +0.09(+0.09%)
May 17, 2013 95.60 95.70 94.00 95.44 0 +0.64(+0.68%)
May 16, 2013 94.77 95.53 94.50 94.80 106,008 -0.32(-0.34%)
May 15, 2013 92.37 95.36 92.19 95.12 0 +3.22(+3.50%)
May 13, 2013 92.70 92.73 90.61 91.90 0 -0.40(-0.43%)
May 10, 2013 89.60 92.87 89.60 92.30 0 +0.30(+0.33%)
May 09, 2013 91.16 92.78 90.44 92.00 0 +1.05(+1.15%)
May 08, 2013 90.27 91.09 88.26 90.95 0 +0.77(+0.85%)
May 07, 2013 89.82 90.71 87.85 90.18 0 +0.00(+0.00%)
May 06, 2013 84.97 90.43 84.30 90.18 0 +5.39(+6.36%)
May 03, 2013 83.95 85.24 83.22 84.79 0 +1.57(+1.89%)
May 02, 2013 81.93 83.41 81.24 83.22 0 +1.48(+1.81%)
May 01, 2013 82.26 82.45 80.59 81.74 0 -0.80(-0.97%)
Apr 30, 2013 82.40 83.34 82.02 82.54 242,429 -0.65(-0.78%)
Apr 29, 2013 82.04 83.32 81.57 83.19 539,900 +1.64(+2.01%)
Apr 26, 2013 80.13 81.99 80.08 81.55 495,594 +1.47(+1.84%)
Apr 25, 2013 74.33 80.74 73.45 80.08 477,709 +5.76(+7.75%)
Apr 24, 2013 73.16 74.94 73.03 74.32 0 +1.34(+1.84%)
Apr 23, 2013 71.88 73.01 71.54 72.98 336,211 +1.33(+1.86%)
Apr 22, 2013 72.62 72.62 70.70 71.65 219,926 -0.74(-1.02%)
Apr 19, 2013 73.08 73.63 72.00 72.39 163,802 -0.54(-0.74%)
Apr 18, 2013 75.25 75.26 72.65 72.93 421,754 -2.34(-3.11%)
Apr 17, 2013 75.99 76.06 74.10 75.27 220,845 -0.91(-1.19%)
Apr 16, 2013 75.60 76.30 75.45 76.18 299,851 +0.75(+0.99%)
Apr 15, 2013 76.34 76.90 74.75 75.43 447,496 -1.12(-1.46%)
Apr 12, 2013 76.56 77.18 75.94 76.55 233,011 -0.46(-0.60%)
Apr 11, 2013 76.37 78.00 76.25 77.01 362,756 +0.80(+1.05%)
Apr 10, 2013 75.99 77.25 75.52 76.21 236,441 +0.24(+0.32%)
Apr 09, 2013 75.71 76.96 75.40 75.97 319,910 +0.13(+0.17%)
Apr 08, 2013 73.19 75.95 72.76 75.84 369,772 +2.19(+2.97%)
Apr 05, 2013 70.02 73.98 69.48 73.65 374,823 +2.72(+3.83%)
Apr 04, 2013 69.38 71.22 69.38 70.93 230,905 +1.42(+2.04%)
Apr 03, 2013 70.59 70.59 68.94 69.51 324,081 -1.21(-1.71%)
Apr 02, 2013 69.46 71.69 69.46 70.72 359,713 +1.29(+1.86%)
Apr 01, 2013 69.44 70.00 67.95 69.43 253,502 -0.32(-0.46%)
Mar 28, 2013 70.26 70.87 69.01 69.75 317,423 -0.68(-0.97%)
Mar 27, 2013 68.92 70.83 68.64 70.43 223,141 +1.23(+1.78%)
Mar 26, 2013 67.67 69.48 67.32 69.20 264,635 +1.85(+2.75%)
Mar 25, 2013 70.15 70.41 66.97 67.35 371,423 -2.53(-3.62%)
Mar 22, 2013 71.33 71.92 69.46 69.88 208,111 -0.82(-1.16%)
Mar 21, 2013 71.14 72.39 70.12 70.70 267,414 -0.62(-0.87%)
Mar 20, 2013 73.00 73.48 70.51 71.32 592,596 -0.48(-0.67%)
Mar 19, 2013 76.17 78.58 71.73 71.80 847,763 -4.10(-5.40%)
Mar 18, 2013 79.00 79.40 75.66 75.90 385,366 -3.55(-4.47%)
Mar 15, 2013 81.75 82.42 79.32 79.45 303,547 -2.30(-2.81%)
Mar 14, 2013 81.25 82.58 81.09 81.75 286,518 +0.72(+0.89%)
Mar 13, 2013 83.25 83.44 81.03 81.03 212,797 -2.31(-2.77%)
Mar 12, 2013 82.19 84.31 82.19 83.34 212,002 +0.94(+1.14%)
Mar 11, 2013 83.00 84.21 82.24 82.40 168,467 -1.32(-1.58%)
Mar 08, 2013 82.39 84.53 82.20 83.72 310,358 +1.26(+1.53%)
Mar 07, 2013 81.48 82.84 80.55 82.46 209,409 +0.73(+0.89%)
Mar 06, 2013 83.95 84.47 80.86 81.73 157,781 -2.06(-2.46%)
Mar 05, 2013 82.27 84.98 82.27 83.79 176,403 +1.56(+1.90%)
Mar 04, 2013 81.57 82.52 80.86 82.23 253,408 +0.32(+0.39%)
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.