Skip to main content

Altisource Portfolio (NQ: ASPS )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 62.81 62.81 60.50 60.64 133,592 -1.97(-3.15%)
Mar 29, 2012 62.26 62.97 60.88 62.61 124,800 +0.46(+0.74%)
Mar 28, 2012 63.27 63.49 61.79 62.15 95,246 -0.89(-1.41%)
Mar 27, 2012 63.80 64.09 62.54 63.04 90,577 -0.69(-1.08%)
Mar 26, 2012 63.97 64.49 63.12 63.73 120,720 +0.34(+0.54%)
Mar 23, 2012 63.37 64.07 62.49 63.39 82,459 -0.13(-0.20%)
Mar 22, 2012 63.88 64.01 62.00 63.52 107,997 -0.71(-1.11%)
Mar 21, 2012 64.67 64.67 63.92 64.23 89,179 +0.02(+0.03%)
Mar 20, 2012 63.88 64.69 63.67 64.21 87,270 +0.03(+0.05%)
Mar 19, 2012 62.60 64.88 62.02 64.18 158,346 +1.51(+2.41%)
Mar 16, 2012 63.80 64.00 62.45 62.67 106,188 -0.86(-1.35%)
Mar 15, 2012 64.39 64.39 63.36 63.53 131,296 -0.24(-0.38%)
Mar 14, 2012 63.81 64.34 62.61 63.77 133,739 +0.20(+0.31%)
Mar 13, 2012 64.00 64.07 62.54 63.57 159,085 +0.14(+0.22%)
Mar 12, 2012 63.39 64.00 62.99 63.43 163,237 +0.17(+0.27%)
Mar 09, 2012 60.93 63.78 60.93 63.26 215,605 +2.04(+3.34%)
Mar 08, 2012 63.53 63.64 59.59 61.22 420,532 -2.38(-3.73%)
Mar 07, 2012 64.43 64.81 63.50 63.59 169,223 -0.29(-0.45%)
Mar 06, 2012 63.89 64.74 63.00 63.88 133,369 +0.03(+0.05%)
Mar 05, 2012 64.41 64.41 63.48 63.85 182,397 +0.43(+0.68%)
Mar 02, 2012 63.55 63.75 62.89 63.42 172,515 -0.18(-0.28%)
Mar 01, 2012 64.44 64.88 63.58 63.60 214,318 -0.84(-1.30%)
Feb 29, 2012 64.80 65.21 63.58 64.44 144,254 +0.07(+0.11%)
Feb 28, 2012 65.34 65.60 63.78 64.37 126,944 -0.41(-0.63%)
Feb 27, 2012 64.94 65.25 62.38 64.78 183,047 +0.17(+0.26%)
Feb 24, 2012 63.76 65.71 63.76 64.61 231,708 +0.62(+0.97%)
Feb 23, 2012 62.97 64.70 61.12 63.99 321,681 +1.51(+2.42%)
Feb 22, 2012 59.77 63.22 59.76 62.48 371,458 +2.32(+3.86%)
Feb 21, 2012 59.94 60.70 59.00 60.16 318,861 +1.02(+1.72%)
Feb 17, 2012 54.95 59.73 54.93 59.14 375,276 +4.45(+8.14%)
Feb 16, 2012 55.00 56.47 53.80 54.69 388,714 +1.19(+2.22%)
Feb 15, 2012 53.35 54.27 52.79 53.50 172,367 +0.55(+1.04%)
Feb 14, 2012 51.31 52.95 51.31 52.95 181,866 +1.71(+3.34%)
Feb 13, 2012 50.84 51.58 50.28 51.24 178,292 +0.74(+1.47%)
Feb 10, 2012 53.10 54.01 50.27 50.50 192,197 -2.67(-5.02%)
Feb 09, 2012 52.85 53.83 52.40 53.17 71,765 +0.63(+1.20%)
Feb 08, 2012 52.80 53.03 52.43 52.54 49,610 -0.25(-0.47%)
Feb 07, 2012 52.76 53.02 52.45 52.79 71,846 -0.14(-0.26%)
Feb 06, 2012 52.84 53.07 52.44 52.93 43,523 -0.17(-0.32%)
Feb 03, 2012 53.94 53.94 52.62 53.10 79,102 -0.80(-1.48%)
Feb 02, 2012 53.74 54.36 53.58 53.90 90,106 +0.12(+0.22%)
Feb 01, 2012 54.04 54.08 53.35 53.78 67,171 +0.29(+0.54%)
Jan 31, 2012 53.65 53.99 53.35 53.49 70,386 +0.17(+0.32%)
Jan 30, 2012 54.00 54.00 53.21 53.32 104,821 -0.74(-1.37%)
Jan 27, 2012 54.36 54.36 53.86 54.06 145,043 -0.07(-0.13%)
Jan 26, 2012 53.58 54.26 53.20 54.13 157,915 +0.85(+1.60%)
Jan 25, 2012 52.96 53.39 52.57 53.28 78,465 +0.36(+0.68%)
Jan 24, 2012 52.09 53.20 51.48 52.92 170,526 +0.86(+1.65%)
Jan 23, 2012 50.97 52.60 50.68 52.06 208,335 +1.42(+2.80%)
Jan 20, 2012 50.31 50.88 50.31 50.64 62,352 +0.33(+0.66%)
Jan 19, 2012 50.60 50.81 50.18 50.31 77,218 -0.19(-0.38%)
Jan 18, 2012 50.67 50.82 50.50 50.50 32,802 -0.10(-0.20%)
Jan 17, 2012 50.67 51.00 50.53 50.60 85,472 +0.14(+0.28%)
Jan 13, 2012 50.10 50.68 50.00 50.46 65,638 +0.03(+0.06%)
Jan 12, 2012 49.40 50.53 48.23 50.43 104,692 +1.53(+3.13%)
Jan 11, 2012 49.78 49.92 48.34 48.90 208,029 -0.85(-1.71%)
Jan 10, 2012 50.53 50.77 49.75 49.75 132,455 -0.63(-1.25%)
Jan 09, 2012 50.50 50.56 50.23 50.38 189,808 -0.11(-0.22%)
Jan 06, 2012 50.17 50.71 50.17 50.49 105,513 +0.16(+0.32%)
Jan 05, 2012 48.36 50.38 48.36 50.33 144,627 +1.78(+3.67%)
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.