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 27, 2015 21.78 21.88 19.82 20.14 710,900 -2.06(-9.28%)
Feb 26, 2015 22.74 23.46 21.98 22.20 415,750 -0.49(-2.16%)
Feb 25, 2015 23.44 23.73 22.31 22.69 570,523 -0.80(-3.41%)
Feb 24, 2015 23.45 23.86 22.86 23.49 483,035 -0.07(-0.30%)
Feb 23, 2015 23.74 24.51 22.00 23.56 1,005,372 +0.36(+1.55%)
Feb 20, 2015 23.73 24.02 22.75 23.20 679,641 -0.61(-2.56%)
Feb 19, 2015 24.00 24.99 23.64 23.81 417,984 -0.35(-1.45%)
Feb 18, 2015 23.41 25.68 23.41 24.16 612,230 +0.76(+3.25%)
Feb 17, 2015 22.48 23.50 22.23 23.40 548,522 +1.08(+4.84%)
Feb 13, 2015 22.45 22.32 22.32 22.32 419,500 +0.09(+0.40%)
Feb 12, 2015 21.91 23.05 21.40 22.23 345,561 +0.71(+3.30%)
Feb 11, 2015 21.84 22.16 21.10 21.52 315,957 -0.37(-1.69%)
Feb 10, 2015 22.58 23.28 21.53 21.89 425,545 -0.50(-2.23%)
Feb 09, 2015 23.38 24.70 21.90 22.39 656,227 -1.29(-5.45%)
Feb 06, 2015 22.64 24.23 21.52 23.68 939,334 +1.22(+5.43%)
Feb 05, 2015 21.69 23.42 21.36 22.46 799,656 +1.71(+8.24%)
Feb 04, 2015 21.72 22.36 20.72 20.75 326,384 -1.00(-4.60%)
Feb 03, 2015 20.48 22.76 20.20 21.75 677,241 +1.56(+7.73%)
Feb 02, 2015 20.40 21.47 19.95 20.19 318,841 -0.09(-0.44%)
Jan 30, 2015 19.91 21.97 18.56 20.28 1,162,164 -0.28(-1.36%)
Jan 29, 2015 21.18 21.18 19.93 20.56 539,888 -0.52(-2.47%)
Jan 28, 2015 21.91 22.03 20.90 21.08 388,975 -0.83(-3.79%)
Jan 27, 2015 21.90 22.23 21.40 21.91 535,590 -0.24(-1.08%)
Jan 26, 2015 25.27 25.50 21.85 22.15 1,422,205 +0.86(+4.04%)
Jan 23, 2015 23.73 25.08 20.33 21.29 1,324,221 -2.57(-10.77%)
Jan 22, 2015 24.22 26.74 23.70 23.86 779,971 -0.85(-3.44%)
Jan 21, 2015 21.20 27.90 20.66 24.71 2,425,326 +3.45(+16.23%)
Jan 20, 2015 25.00 26.96 21.08 21.26 2,158,446 -6.40(-23.14%)
Jan 16, 2015 18.01 32.88 17.76 27.66 4,966,200 +9.29(+50.57%)
Jan 15, 2015 18.20 20.25 18.05 18.37 1,137,500 +0.31(+1.72%)
Jan 14, 2015 17.02 18.36 16.00 18.06 1,114,955 +1.57(+9.52%)
Jan 13, 2015 26.50 26.50 16.00 16.49 3,644,772 -10.45(-38.79%)
Jan 12, 2015 28.69 29.24 26.59 26.94 347,600 -1.96(-6.78%)
Jan 09, 2015 31.33 31.51 28.59 28.90 352,375 -2.51(-7.99%)
Jan 08, 2015 30.24 31.62 30.00 31.41 137,081 +1.07(+3.53%)
Jan 07, 2015 30.61 31.39 29.77 30.34 518,090 -0.14(-0.46%)
Jan 06, 2015 32.50 32.89 29.19 30.48 402,245 -1.98(-6.10%)
Jan 05, 2015 33.32 35.17 32.25 32.46 368,499 -1.71(-5.00%)
Jan 02, 2015 33.83 35.25 33.56 34.17 285,907 +0.38(+1.12%)
Dec 31, 2014 34.40 33.79 33.79 33.79 305,100 -0.38(-1.11%)
Dec 30, 2014 34.34 34.73 33.51 34.17 273,749 +0.28(+0.83%)
Dec 29, 2014 33.26 34.44 32.60 33.89 270,713 +0.49(+1.47%)
Dec 26, 2014 33.93 34.77 32.91 33.40 445,882 -0.41(-1.21%)
Dec 24, 2014 29.49 33.81 33.81 33.81 707,500 +4.37(+14.84%)
Dec 23, 2014 31.42 31.96 28.20 29.44 1,582,642 -2.05(-6.51%)
Dec 22, 2014 45.91 45.99 30.72 31.49 2,673,219 -16.05(-33.76%)
Dec 19, 2014 48.00 48.45 47.10 47.54 495,200 -0.33(-0.69%)
Dec 18, 2014 49.80 49.80 47.32 47.87 963,467 -3.49(-6.80%)
Dec 17, 2014 47.58 51.53 46.97 51.36 260,554 +3.80(+7.99%)
Dec 16, 2014 48.39 48.83 46.33 47.56 183,684 -1.10(-2.26%)
Dec 15, 2014 49.37 49.84 48.14 48.66 141,882 -0.59(-1.20%)
Dec 12, 2014 49.05 50.30 48.02 49.25 151,643 -0.47(-0.95%)
Dec 11, 2014 49.48 50.84 49.07 49.72 133,440 +0.73(+1.49%)
Dec 10, 2014 50.45 51.15 48.25 48.99 292,331 -1.94(-3.81%)
Dec 09, 2014 48.31 51.07 48.02 50.93 238,123 +1.87(+3.81%)
Dec 08, 2014 49.99 51.31 48.61 49.06 210,768 -1.30(-2.58%)
Dec 05, 2014 49.78 49.78 49.52 50.36 231,096 +0.86(+1.74%)
Dec 04, 2014 47.64 49.93 46.61 49.50 412,275 +1.86(+3.90%)
Dec 03, 2014 48.46 49.79 47.05 47.64 282,994 -0.97(-2.00%)
Dec 02, 2014 48.52 49.49 47.78 48.61 255,770 +0.09(+0.19%)
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.