Altisource Portfolio (NQ: ASPS )

12.00 USD -0.34 (-2.76%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 152.22 161.90 150.64 160.98 0 +9.25(+6.10%)
Nov 27, 2013 152.68 154.62 145.67 151.73 0 -0.57(-0.37%)
Nov 26, 2013 151.01 153.25 151.00 152.30 0 +0.54(+0.36%)
Nov 25, 2013 151.34 153.87 151.11 151.76 0 -0.28(-0.18%)
Nov 22, 2013 151.01 153.11 149.02 152.04 0 +0.02(+0.01%)
Nov 21, 2013 150.89 153.25 149.57 152.02 0 +2.03(+1.35%)
Nov 20, 2013 151.69 153.26 149.67 149.99 0 -1.98(-1.30%)
Nov 19, 2013 150.22 153.51 149.63 151.97 0 +1.27(+0.84%)
Nov 18, 2013 151.01 153.96 148.15 150.70 0 +0.26(+0.17%)
Nov 15, 2013 145.71 151.68 145.71 150.44 0 +5.46(+3.77%)
Nov 14, 2013 144.41 146.67 143.10 144.98 0 +0.09(+0.06%)
Nov 12, 2013 146.32 148.79 143.44 144.89 0 -0.91(-0.62%)
Nov 11, 2013 140.95 148.37 140.28 145.80 0 +5.39(+3.84%)
Nov 08, 2013 142.69 143.64 139.80 140.41 0 -3.03(-2.11%)
Nov 07, 2013 148.81 148.86 140.00 143.44 0 -6.34(-4.23%)
Nov 06, 2013 153.78 154.42 146.50 149.78 0 -4.25(-2.76%)
Nov 05, 2013 155.64 155.90 153.33 154.03 0 -1.48(-0.95%)
Nov 04, 2013 154.51 156.64 153.10 155.51 0 +1.00(+0.65%)
Nov 01, 2013 157.00 158.00 151.95 154.51 0 -2.77(-1.76%)
Oct 31, 2013 149.00 158.07 146.46 157.28 0 +7.92(+5.30%)
Oct 30, 2013 148.55 150.00 148.00 149.36 0 +1.98(+1.34%)
Oct 29, 2013 143.92 147.39 143.92 147.38 0 +3.14(+2.18%)
Oct 28, 2013 145.79 146.05 140.92 144.24 0 -0.59(-0.41%)
Oct 25, 2013 146.20 149.69 143.59 144.83 0 -2.13(-1.45%)
Oct 24, 2013 142.64 154.39 138.96 146.96 0 +14.04(+10.56%)
Oct 23, 2013 132.00 135.66 130.00 132.92 0 +0.04(+0.03%)
Oct 22, 2013 135.76 136.54 132.22 132.88 0 -1.07(-0.80%)
Oct 21, 2013 135.28 136.89 133.02 133.95 0 -1.89(-1.39%)
Oct 18, 2013 137.91 137.96 134.88 135.84 41,299 -1.85(-1.34%)
Oct 17, 2013 136.72 137.76 136.00 137.69 0 +0.79(+0.58%)
Oct 16, 2013 134.27 137.90 132.79 136.90 0 +3.32(+2.49%)
Oct 15, 2013 134.90 135.74 132.85 133.58 0 -1.90(-1.40%)
Oct 14, 2013 133.78 136.23 132.69 135.48 0 +0.64(+0.47%)
Oct 11, 2013 135.35 137.21 133.78 134.84 0 -1.16(-0.85%)
Oct 10, 2013 135.18 137.00 134.55 136.00 0 +2.15(+1.61%)
Oct 09, 2013 140.41 140.41 131.75 133.85 0 -6.14(-4.39%)
Oct 08, 2013 147.36 149.11 139.20 139.99 0 -6.90(-4.70%)
Oct 07, 2013 145.84 147.97 144.32 146.89 0 -0.47(-0.32%)
Oct 04, 2013 145.37 149.05 144.82 147.36 0 +2.33(+1.61%)
Oct 03, 2013 148.37 148.56 144.71 145.03 0 -3.61(-2.43%)
Oct 02, 2013 148.63 149.25 146.46 148.64 0 +0.17(+0.11%)
Oct 01, 2013 139.51 148.50 139.51 148.47 0 +6.57(+4.63%)
Sep 27, 2013 141.56 143.14 141.56 141.90 0 -0.40(-0.28%)
Sep 26, 2013 140.13 142.53 139.01 142.30 0 +2.82(+2.02%)
Sep 25, 2013 141.70 142.59 139.11 139.48 0 -1.83(-1.30%)
Sep 24, 2013 139.84 142.82 139.50 141.31 0 +2.28(+1.64%)
Sep 23, 2013 138.65 140.25 136.75 139.03 0 -0.26(-0.19%)
Sep 20, 2013 137.42 139.52 137.21 139.29 0 +2.42(+1.77%)
Sep 19, 2013 135.63 137.05 135.00 136.87 0 +1.14(+0.84%)
Sep 18, 2013 136.27 138.00 131.92 135.73 0 -0.41(-0.30%)
Sep 17, 2013 134.84 136.29 134.04 136.14 0 +1.63(+1.21%)
Sep 16, 2013 137.00 137.00 134.28 134.51 0 -0.27(-0.20%)
Sep 13, 2013 135.13 135.83 131.04 134.78 0 +0.35(+0.26%)
Sep 12, 2013 134.71 136.02 134.13 134.43 0 -0.82(-0.61%)
Sep 11, 2013 136.47 136.82 133.49 135.25 0 -1.12(-0.82%)
Sep 10, 2013 136.24 138.00 135.18 136.37 0 +0.35(+0.26%)
Sep 09, 2013 135.50 137.75 135.19 136.02 0 +0.98(+0.73%)
Sep 06, 2013 134.10 136.62 132.27 135.04 0 +1.68(+1.26%)
Sep 05, 2013 132.33 134.10 131.88 133.36 0 +0.78(+0.59%)
Sep 04, 2013 129.56 132.93 129.37 132.58 0 +3.43(+2.66%)
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.