Altisource Portfolio (NQ: ASPS )

13.95 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 156.16 158.63 158.63 158.63 65,100 +0.78(+0.49%)
Dec 30, 2013 160.90 160.90 156.31 157.85 52,521 -3.10(-1.93%)
Dec 27, 2013 161.86 162.00 159.29 160.95 69,428 -0.09(-0.06%)
Dec 26, 2013 158.94 164.01 158.24 161.04 71,065 +2.11(+1.33%)
Dec 24, 2013 158.60 159.80 158.13 158.93 14,736 -0.37(-0.23%)
Dec 23, 2013 160.70 160.70 158.26 159.30 33,096 -0.76(-0.47%)
Dec 20, 2013 159.11 160.19 156.64 160.06 115,674 +0.66(+0.41%)
Dec 19, 2013 158.04 160.22 157.42 159.40 54,428 -0.60(-0.38%)
Dec 18, 2013 157.79 160.00 156.27 160.00 30,455 +2.05(+1.30%)
Dec 17, 2013 160.34 160.34 157.27 157.95 47,385 -2.40(-1.50%)
Dec 16, 2013 160.68 161.28 159.11 160.35 59,229 +1.00(+0.63%)
Dec 13, 2013 157.51 160.25 157.51 159.35 27,864 +0.16(+0.10%)
Dec 12, 2013 158.02 160.41 155.29 159.19 65,643 +0.46(+0.29%)
Dec 11, 2013 160.16 160.56 156.19 158.73 58,699 -2.13(-1.32%)
Dec 10, 2013 166.18 167.00 159.70 160.86 149,613 -6.34(-3.79%)
Dec 09, 2013 169.27 169.99 165.68 167.20 121,862 -1.99(-1.18%)
Dec 06, 2013 166.97 169.88 162.90 169.19 0 +3.08(+1.85%)
Dec 05, 2013 167.59 169.73 165.62 166.11 0 -1.06(-0.63%)
Dec 04, 2013 168.33 170.58 165.19 167.17 0 -3.02(-1.77%)
Dec 03, 2013 162.62 171.00 163.93 170.19 0 +6.26(+3.82%)
Dec 02, 2013 159.57 164.37 158.00 163.93 0 +2.95(+1.83%)
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%)
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.