Altisource Portfolio (NQ: ASPS )

9.240 USD +0.410 (+4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 94.56 95.03 93.67 94.30 61,183 -0.40(-0.42%)
Jun 26, 2013 94.40 95.47 93.89 94.70 0 +0.72(+0.77%)
Jun 25, 2013 92.90 94.87 92.57 93.98 0 +1.58(+1.71%)
Jun 24, 2013 93.98 94.20 91.51 92.40 0 -2.62(-2.76%)
Jun 21, 2013 96.21 96.33 91.33 95.02 489,148 -0.90(-0.94%)
Jun 20, 2013 98.75 100.35 95.00 95.92 0 -3.73(-3.74%)
Jun 19, 2013 100.33 101.90 99.23 99.65 0 -0.50(-0.50%)
Jun 18, 2013 100.42 102.15 99.61 100.15 0 +0.75(+0.75%)
Jun 17, 2013 98.62 100.27 97.70 99.40 0 +2.20(+2.26%)
Jun 14, 2013 96.52 97.45 96.26 97.20 0 +1.19(+1.24%)
Jun 13, 2013 95.24 96.72 94.70 96.01 198,117 +0.76(+0.80%)
Jun 12, 2013 96.65 96.65 94.28 95.25 164,939 -0.87(-0.91%)
Jun 11, 2013 91.97 96.50 90.68 96.12 167,624 +2.57(+2.75%)
Jun 10, 2013 95.44 95.44 93.47 93.55 0 -1.34(-1.41%)
Jun 07, 2013 94.79 95.76 94.04 94.89 0 +0.39(+0.41%)
Jun 06, 2013 92.09 94.50 91.86 94.50 0 +2.58(+2.81%)
Jun 05, 2013 93.67 93.80 91.75 91.92 0 -2.22(-2.36%)
Jun 04, 2013 94.94 96.74 93.44 94.14 0 -1.64(-1.71%)
Jun 03, 2013 94.65 95.93 93.16 95.78 224,849 +1.51(+1.60%)
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%)
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.