Skip to main content

Altisource Portfolio (NQ: ASPS )

2.480 -0.150 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 30.30 30.30 29.98 30.19 74,642 -0.03(-0.10%)
Feb 25, 2011 30.12 30.30 29.92 30.22 42,713 +0.17(+0.57%)
Feb 24, 2011 29.96 30.11 29.89 30.05 193,829 -0.01(-0.03%)
Feb 23, 2011 30.09 30.29 29.90 30.06 88,085 -0.05(-0.17%)
Feb 22, 2011 30.05 30.34 29.75 30.11 120,917 -0.23(-0.76%)
Feb 18, 2011 30.50 30.65 30.05 30.34 74,313 -0.16(-0.52%)
Feb 17, 2011 30.00 30.75 29.97 30.50 313,653 +0.47(+1.57%)
Feb 16, 2011 30.00 30.15 29.90 30.03 82,600 +0.14(+0.47%)
Feb 15, 2011 29.94 30.05 29.77 29.89 9,200 -0.21(-0.70%)
Feb 14, 2011 29.92 30.10 29.76 30.10 50,473 +0.20(+0.67%)
Feb 11, 2011 29.91 29.91 29.49 29.90 29,983 +0.25(+0.84%)
Feb 10, 2011 29.47 29.72 29.47 29.65 16,452 -0.04(-0.13%)
Feb 09, 2011 29.55 29.71 29.35 29.69 32,762 +0.07(+0.24%)
Feb 08, 2011 29.51 29.88 29.38 29.62 80,631 -0.06(-0.20%)
Feb 07, 2011 29.40 29.70 29.40 29.68 9,848 +0.32(+1.09%)
Feb 04, 2011 29.73 29.78 29.35 29.36 40,059 -0.37(-1.24%)
Feb 03, 2011 29.35 29.83 29.31 29.73 82,286 +0.28(+0.95%)
Feb 02, 2011 29.50 29.66 29.31 29.45 46,103 +0.03(+0.10%)
Feb 01, 2011 29.00 29.59 28.71 29.42 75,850 +0.44(+1.52%)
Jan 31, 2011 28.83 28.99 28.64 28.98 85,029 +0.31(+1.08%)
Jan 28, 2011 28.64 28.78 28.53 28.67 40,685 -0.07(-0.24%)
Jan 27, 2011 28.79 28.93 28.61 28.74 41,328 +0.09(+0.31%)
Jan 26, 2011 28.63 28.98 28.28 28.65 20,310 +0.14(+0.49%)
Jan 25, 2011 28.66 28.87 28.46 28.51 43,013 -0.15(-0.52%)
Jan 24, 2011 28.60 28.88 28.37 28.66 45,226 -0.02(-0.07%)
Jan 21, 2011 28.72 28.88 28.52 28.68 38,231 -0.10(-0.35%)
Jan 20, 2011 28.83 28.98 28.52 28.78 80,157 -0.24(-0.83%)
Jan 19, 2011 29.27 29.28 28.88 29.02 104,539 -0.20(-0.68%)
Jan 18, 2011 29.00 29.25 28.78 29.22 93,965 +0.22(+0.76%)
Jan 14, 2011 29.19 29.42 28.95 29.00 66,573 -0.06(-0.21%)
Jan 13, 2011 28.89 29.11 28.89 29.06 91,137 +0.11(+0.38%)
Jan 12, 2011 28.88 29.00 28.87 28.95 23,471 +0.11(+0.38%)
Jan 11, 2011 28.96 29.02 28.77 28.84 21,585 -0.06(-0.21%)
Jan 10, 2011 28.86 29.02 28.64 28.90 13,654 -0.05(-0.17%)
Jan 07, 2011 29.10 29.15 28.65 28.95 48,042 -0.17(-0.58%)
Jan 06, 2011 29.07 29.15 28.80 29.12 51,228 +0.00(+0.00%)
Jan 05, 2011 28.99 29.16 28.90 29.12 52,627 +0.14(+0.48%)
Jan 04, 2011 28.74 29.14 28.72 28.98 76,791 +0.27(+0.94%)
Jan 03, 2011 28.93 29.16 28.68 28.71 125,500 +0.00(+0.00%)
Dec 31, 2010 28.58 28.97 28.58 28.71 58,126 +0.06(+0.21%)
Dec 30, 2010 28.30 28.78 28.27 28.65 57,273 +0.11(+0.39%)
Dec 29, 2010 28.77 29.06 28.49 28.54 94,231 -0.05(-0.17%)
Dec 28, 2010 28.80 28.89 28.50 28.59 40,430 -0.17(-0.59%)
Dec 27, 2010 28.25 29.00 28.25 28.76 34,613 +0.00(+0.00%)
Dec 23, 2010 28.95 28.96 28.67 28.76 36,664 +0.06(+0.21%)
Dec 22, 2010 28.78 29.02 28.63 28.70 63,063 -0.02(-0.07%)
Dec 21, 2010 28.51 28.88 28.26 28.72 41,435 +0.21(+0.74%)
Dec 20, 2010 28.57 28.84 28.34 28.51 88,113 -0.31(-1.08%)
Dec 17, 2010 29.04 29.19 28.50 28.82 63,753 -0.13(-0.45%)
Dec 16, 2010 28.94 29.27 28.50 28.95 61,840 +0.01(+0.03%)
Dec 15, 2010 29.30 29.30 28.77 28.94 78,474 -0.39(-1.33%)
Dec 14, 2010 29.07 29.43 28.89 29.33 51,114 +0.27(+0.93%)
Dec 13, 2010 29.34 29.50 29.00 29.06 43,783 -0.27(-0.92%)
Dec 10, 2010 28.97 29.40 28.85 29.33 63,894 +0.34(+1.17%)
Dec 09, 2010 28.50 29.00 28.45 28.99 73,863 +0.49(+1.72%)
Dec 08, 2010 28.07 28.50 28.05 28.50 50,742 +0.33(+1.17%)
Dec 07, 2010 28.33 28.35 28.07 28.17 38,692 -0.09(-0.32%)
Dec 06, 2010 28.50 28.50 28.15 28.26 31,702 -0.24(-0.84%)
Dec 03, 2010 27.89 28.50 27.84 28.50 74,834 +0.64(+2.30%)
Dec 02, 2010 27.50 28.24 27.50 27.86 171,311 +0.31(+1.13%)
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.