Skip to main content

Altisource Portfolio (NQ: ASPS )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 28.14 28.72 27.95 28.50 216,620 +0.31(+1.10%)
Jan 30, 2017 28.12 28.64 27.92 28.19 148,772 -0.12(-0.42%)
Jan 27, 2017 28.30 28.47 28.05 28.31 167,125 +0.13(+0.46%)
Jan 26, 2017 26.89 28.25 26.86 28.18 344,246 +1.38(+5.15%)
Jan 25, 2017 26.13 26.93 25.81 26.80 226,720 +0.84(+3.24%)
Jan 24, 2017 26.30 26.51 25.80 25.96 243,435 -0.29(-1.10%)
Jan 23, 2017 26.19 26.75 26.04 26.25 107,174 +0.07(+0.27%)
Jan 20, 2017 25.81 26.22 25.77 26.18 129,548 +0.34(+1.32%)
Jan 19, 2017 26.55 27.03 25.84 25.84 184,058 -0.69(-2.60%)
Jan 18, 2017 26.41 26.79 25.70 26.53 195,590 +0.20(+0.76%)
Jan 17, 2017 26.63 27.04 26.33 26.33 205,559 -0.44(-1.64%)
Jan 13, 2017 26.77 26.77 26.77 0 +0.43(+1.63%)
Jan 12, 2017 27.32 27.32 26.31 26.34 244,641 -1.06(-3.87%)
Jan 11, 2017 27.08 27.49 27.00 27.40 54,995 +0.28(+1.03%)
Jan 10, 2017 26.99 27.52 26.79 27.12 106,134 +0.08(+0.30%)
Jan 09, 2017 27.43 27.52 26.94 27.04 97,628 -0.46(-1.67%)
Jan 06, 2017 27.65 27.95 26.82 27.50 193,315 +0.01(+0.04%)
Jan 05, 2017 27.71 27.97 27.23 27.49 154,739 -0.29(-1.04%)
Jan 04, 2017 27.09 27.89 26.96 27.78 185,440 +0.88(+3.27%)
Jan 03, 2017 26.96 27.45 26.74 26.90 128,260 +0.31(+1.17%)
Dec 30, 2016 26.59 26.59 26.59 0 -0.15(-0.56%)
Dec 29, 2016 26.78 27.50 26.64 26.74 122,722 -0.07(-0.26%)
Dec 28, 2016 28.00 28.00 26.81 26.81 341,496 -1.05(-3.77%)
Dec 27, 2016 27.58 28.07 27.30 27.86 127,937 +0.46(+1.68%)
Dec 23, 2016 27.40 27.40 27.40 0 +0.96(+3.63%)
Dec 22, 2016 27.43 27.71 26.30 26.44 312,308 -0.86(-3.15%)
Dec 21, 2016 27.21 27.80 26.80 27.30 278,734 +0.03(+0.11%)
Dec 20, 2016 26.74 27.44 26.25 27.27 213,095 +0.50(+1.87%)
Dec 19, 2016 25.90 26.82 25.90 26.77 192,436 +0.90(+3.48%)
Dec 16, 2016 25.93 26.49 25.73 25.87 494,134 +0.09(+0.35%)
Dec 15, 2016 26.20 26.93 25.73 25.78 300,090 -0.51(-1.94%)
Dec 14, 2016 27.27 27.40 26.20 26.29 347,105 -1.12(-4.09%)
Dec 13, 2016 27.64 28.42 27.33 27.41 248,577 -0.09(-0.33%)
Dec 12, 2016 27.99 28.44 27.07 27.50 401,628 -0.42(-1.50%)
Dec 09, 2016 28.84 28.94 27.85 27.92 244,566 -0.77(-2.68%)
Dec 08, 2016 27.91 29.11 27.91 28.69 265,622 +0.78(+2.79%)
Dec 07, 2016 27.16 27.96 27.16 27.91 175,913 +0.81(+2.99%)
Dec 06, 2016 26.55 27.35 26.55 27.10 157,727 +0.52(+1.96%)
Dec 05, 2016 26.30 26.89 26.05 26.58 356,122 +0.36(+1.37%)
Dec 02, 2016 25.91 26.38 25.65 26.22 262,022 +0.23(+0.88%)
Dec 01, 2016 27.13 27.56 25.90 25.99 384,871 -0.95(-3.53%)
Nov 30, 2016 26.96 27.38 26.50 26.94 225,680 +0.28(+1.05%)
Nov 29, 2016 27.16 27.43 26.51 26.66 413,027 -0.66(-2.42%)
Nov 28, 2016 28.02 28.68 27.26 27.32 143,241 -0.90(-3.19%)
Nov 25, 2016 28.39 28.67 28.00 28.22 68,011 -0.19(-0.67%)
Nov 23, 2016 28.41 28.41 28.41 0 +0.40(+1.43%)
Nov 22, 2016 27.97 28.59 27.85 28.01 203,562 +0.07(+0.25%)
Nov 21, 2016 27.40 27.98 27.24 27.94 315,851 +0.75(+2.76%)
Nov 18, 2016 26.68 27.41 26.68 27.19 340,568 +0.63(+2.37%)
Nov 17, 2016 26.58 26.73 26.22 26.56 195,845 +0.19(+0.72%)
Nov 16, 2016 25.85 26.69 25.47 26.37 214,569 +0.37(+1.42%)
Nov 15, 2016 25.35 26.21 25.01 26.00 325,151 +0.68(+2.69%)
Nov 14, 2016 25.35 26.17 25.20 25.32 213,626 -0.27(-1.06%)
Nov 11, 2016 25.58 26.47 25.23 25.59 334,483 -0.06(-0.23%)
Nov 10, 2016 25.90 26.65 25.80 25.65 470,070 -0.15(-0.58%)
Nov 09, 2016 24.84 26.31 24.50 25.80 399,335 +0.36(+1.42%)
Nov 08, 2016 24.85 26.35 24.56 25.44 491,921 +0.60(+2.42%)
Nov 07, 2016 24.45 25.11 24.25 24.84 483,936 +0.75(+3.11%)
Nov 04, 2016 24.40 24.86 23.86 24.09 568,369 -0.30(-1.23%)
Nov 03, 2016 24.71 24.85 23.86 24.39 809,519 -0.41(-1.65%)
Nov 02, 2016 25.31 26.36 24.78 24.80 581,290 -0.63(-2.48%)
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.