Altisource Portfolio (NQ: ASPS )

8.310 USD -0.260 (-3.03%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 28.58 29.70 28.30 29.38 254,020 +0.83(+2.91%)
May 30, 2018 27.83 28.79 27.79 28.55 115,227 +0.74(+2.66%)
May 29, 2018 27.44 27.98 27.05 27.81 120,524 +0.14(+0.51%)
May 25, 2018 27.67 27.67 27.67 0 +0.16(+0.58%)
May 24, 2018 27.74 27.85 27.30 27.51 169,874 -0.31(-1.11%)
May 23, 2018 28.11 28.99 26.65 27.82 201,984 -0.36(-1.28%)
May 22, 2018 29.58 29.73 27.76 28.18 272,400 -1.34(-4.54%)
May 21, 2018 29.39 29.77 29.09 29.52 71,673 +0.23(+0.79%)
May 18, 2018 29.18 29.37 28.75 29.29 76,432 +0.30(+1.03%)
May 17, 2018 29.17 29.31 28.93 28.99 72,374 -0.17(-0.58%)
May 16, 2018 29.05 29.25 28.74 29.16 79,327 +0.17(+0.59%)
May 15, 2018 28.16 29.20 28.15 28.99 167,745 +0.62(+2.19%)
May 14, 2018 27.98 28.57 27.78 28.37 105,731 +0.40(+1.43%)
May 11, 2018 28.27 28.64 27.77 27.97 71,563 -0.32(-1.13%)
May 10, 2018 28.11 28.63 27.74 28.29 72,270 +0.25(+0.89%)
May 09, 2018 27.67 28.09 27.35 28.04 76,203 +0.40(+1.45%)
May 08, 2018 27.75 27.94 27.28 27.64 129,653 -0.53(-1.88%)
May 07, 2018 27.98 28.20 26.64 28.17 73,900 +0.18(+0.64%)
May 04, 2018 26.83 28.02 25.77 27.99 120,460 +1.13(+4.21%)
May 03, 2018 27.81 28.22 25.95 26.86 446,308 -1.08(-3.87%)
May 02, 2018 27.91 28.88 27.82 27.94 421,354 +0.08(+0.29%)
May 01, 2018 27.42 28.21 26.74 27.86 309,608 +0.48(+1.75%)
Apr 30, 2018 26.50 27.80 26.22 27.38 268,352 +0.96(+3.63%)
Apr 27, 2018 26.47 26.47 25.32 26.42 140,481 +0.01(+0.04%)
Apr 26, 2018 24.66 26.56 23.80 26.41 431,698 +1.26(+5.01%)
Apr 25, 2018 25.55 25.55 24.67 25.15 145,092 -0.47(-1.83%)
Apr 24, 2018 26.05 26.13 24.86 25.62 87,777 -0.38(-1.46%)
Apr 23, 2018 25.61 26.35 25.22 26.00 89,614 +0.48(+1.88%)
Apr 20, 2018 25.52 25.79 25.35 25.52 102,990 -0.09(-0.35%)
Apr 19, 2018 25.78 26.63 25.37 25.61 155,448 -0.24(-0.93%)
Apr 18, 2018 26.00 26.56 25.72 25.85 172,550 -0.11(-0.42%)
Apr 17, 2018 25.75 26.13 25.64 25.96 127,196 +0.26(+1.01%)
Apr 16, 2018 25.55 25.90 25.28 25.70 84,557 +0.30(+1.18%)
Apr 13, 2018 26.08 26.08 25.31 25.40 96,259 -0.59(-2.27%)
Apr 12, 2018 25.92 26.35 25.58 25.99 90,016 +0.21(+0.81%)
Apr 11, 2018 26.29 26.59 25.69 25.78 90,208 -0.67(-2.53%)
Apr 10, 2018 26.32 26.71 25.89 26.45 129,914 +0.46(+1.77%)
Apr 09, 2018 26.09 26.76 25.61 25.99 126,924 +0.17(+0.66%)
Apr 06, 2018 25.44 26.30 25.44 25.82 117,512 +0.07(+0.27%)
Apr 05, 2018 27.56 27.56 25.13 25.75 448,007 -1.97(-7.11%)
Apr 04, 2018 26.96 28.25 26.96 27.72 111,774 +0.26(+0.95%)
Apr 03, 2018 26.76 27.77 26.10 27.46 250,714 +1.17(+4.45%)
Apr 02, 2018 26.46 27.31 25.65 26.29 182,176 -0.27(-1.02%)
Mar 29, 2018 26.56 26.56 26.56 0 +1.16(+4.57%)
Mar 28, 2018 24.76 25.93 24.76 25.40 131,478 +0.64(+2.58%)
Mar 27, 2018 25.49 25.97 24.59 24.76 138,256 -0.70(-2.75%)
Mar 26, 2018 25.47 25.72 24.53 25.46 131,508 +0.29(+1.15%)
Mar 23, 2018 26.37 27.16 25.10 25.17 123,636 -1.10(-4.19%)
Mar 22, 2018 26.14 26.87 26.14 26.27 287,766 -0.21(-0.79%)
Mar 21, 2018 28.31 28.63 26.43 26.48 305,131 -1.90(-6.69%)
Mar 20, 2018 28.65 28.94 28.11 28.38 142,960 -0.14(-0.49%)
Mar 19, 2018 28.75 29.01 27.88 28.52 279,292 -0.35(-1.21%)
Mar 16, 2018 28.55 29.53 28.30 28.87 203,138 +0.32(+1.12%)
Mar 15, 2018 29.09 29.52 28.24 28.55 106,409 -0.44(-1.52%)
Mar 14, 2018 29.50 29.95 28.95 28.99 101,842 -0.31(-1.06%)
Mar 13, 2018 29.81 30.39 29.20 29.30 105,265 -0.43(-1.45%)
Mar 12, 2018 29.42 30.47 29.42 29.73 156,591 +0.36(+1.23%)
Mar 09, 2018 28.94 29.78 28.62 29.37 168,991 +0.55(+1.91%)
Mar 08, 2018 28.94 29.11 28.14 28.82 111,305 +0.09(+0.31%)
Mar 07, 2018 28.52 29.28 28.39 28.73 135,560 +0.00(+0.00%)
Mar 06, 2018 28.36 29.19 28.09 28.73 132,826 +0.37(+1.30%)
Mar 05, 2018 27.48 28.81 27.36 28.36 136,084 +0.63(+2.27%)
Mar 02, 2018 26.72 27.99 26.43 27.73 136,360 +0.72(+2.67%)
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.