Altisource Portfolio (NQ: ASPS )

10.57 USD -0.05 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 21.25 21.55 20.52 20.58 197,441 -0.70(-3.29%)
May 30, 2017 21.31 22.11 21.05 21.28 282,659 +0.12(+0.57%)
May 26, 2017 20.75 21.48 20.62 21.16 180,921 +0.49(+2.37%)
May 25, 2017 20.79 21.42 20.57 20.67 298,896 -0.06(-0.29%)
May 24, 2017 20.65 20.97 20.22 20.73 285,051 +0.14(+0.68%)
May 23, 2017 20.43 20.84 20.13 20.59 186,583 +0.25(+1.23%)
May 22, 2017 20.17 20.88 19.75 20.34 266,114 +0.30(+1.50%)
May 19, 2017 19.33 20.20 19.33 20.04 251,010 +0.67(+3.46%)
May 18, 2017 18.68 19.65 18.53 19.37 258,019 +0.61(+3.25%)
May 17, 2017 20.13 20.49 18.70 18.76 519,757 -1.65(-8.08%)
May 16, 2017 20.17 20.85 19.82 20.41 338,095 +0.25(+1.24%)
May 15, 2017 20.11 21.02 19.73 20.16 631,576 +0.01(+0.05%)
May 12, 2017 18.97 20.50 18.78 20.15 476,706 +1.07(+5.61%)
May 11, 2017 19.08 19.42 18.60 19.08 288,936 -0.18(-0.93%)
May 10, 2017 18.22 19.32 18.02 19.26 642,793 +1.15(+6.35%)
May 09, 2017 17.85 18.27 17.68 18.11 327,244 +0.19(+1.06%)
May 08, 2017 19.25 19.27 17.72 17.92 565,957 -0.46(-2.50%)
May 05, 2017 18.01 18.85 17.75 18.38 321,009 +0.45(+2.51%)
May 04, 2017 19.50 19.50 16.17 17.93 1,569,098 -1.71(-8.71%)
May 03, 2017 20.47 20.86 19.60 19.64 780,590 -0.95(-4.61%)
May 02, 2017 22.31 22.55 20.41 20.59 1,469,303 -2.73(-11.71%)
May 01, 2017 24.25 25.35 23.12 23.32 3,081,191 +1.23(+5.57%)
Apr 28, 2017 21.63 22.50 20.92 22.09 639,213 +0.29(+1.33%)
Apr 27, 2017 22.63 24.18 21.67 21.80 1,069,534 -0.37(-1.67%)
Apr 26, 2017 23.31 23.81 22.01 22.17 1,039,859 -1.24(-5.30%)
Apr 25, 2017 23.11 24.00 22.66 23.41 913,555 +0.31(+1.34%)
Apr 24, 2017 23.70 24.19 22.21 23.10 927,624 -0.95(-3.95%)
Apr 21, 2017 26.75 28.59 23.75 24.05 4,071,287 -1.39(-5.46%)
Apr 20, 2017 44.07 45.26 25.00 25.44 6,400,398 -18.44(-42.02%)
Apr 19, 2017 45.50 46.99 43.48 43.88 698,999 -1.14(-2.53%)
Apr 18, 2017 43.85 45.19 43.85 45.02 223,539 +0.99(+2.25%)
Apr 17, 2017 42.78 44.38 42.16 44.03 568,663 +1.42(+3.33%)
Apr 13, 2017 42.77 46.45 42.03 42.61 856,341 -0.90(-2.07%)
Apr 12, 2017 41.80 44.19 40.66 43.51 880,938 +1.84(+4.42%)
Apr 11, 2017 41.08 41.99 40.52 41.67 588,648 +0.52(+1.26%)
Apr 10, 2017 39.17 41.35 39.17 41.15 381,043 +2.02(+5.16%)
Apr 07, 2017 37.44 40.24 37.44 39.13 435,699 +1.81(+4.85%)
Apr 06, 2017 36.08 37.76 35.58 37.32 261,341 +1.01(+2.78%)
Apr 05, 2017 37.86 38.20 36.20 36.31 400,634 -1.09(-2.91%)
Apr 04, 2017 36.70 37.51 36.55 37.40 246,217 +1.12(+3.09%)
Apr 03, 2017 36.61 37.40 34.90 36.28 478,537 -0.52(-1.41%)
Mar 31, 2017 36.99 38.80 36.40 36.80 596,226 -0.05(-0.14%)
Mar 30, 2017 35.88 37.10 35.00 36.85 729,945 +1.46(+4.13%)
Mar 29, 2017 35.12 35.84 33.92 35.39 483,317 +0.42(+1.20%)
Mar 28, 2017 33.93 35.48 33.76 34.97 879,387 +2.44(+7.50%)
Mar 27, 2017 31.15 33.52 30.26 32.53 1,027,683 +1.04(+3.30%)
Mar 24, 2017 29.04 31.63 29.04 31.49 626,112 +2.53(+8.74%)
Mar 23, 2017 27.27 29.20 27.02 28.96 489,335 +1.80(+6.63%)
Mar 22, 2017 26.55 27.34 26.24 27.16 208,647 +0.48(+1.80%)
Mar 21, 2017 28.31 28.44 26.55 26.68 546,588 -1.52(-5.39%)
Mar 20, 2017 28.53 28.75 27.82 28.20 545,400 -0.16(-0.56%)
Mar 17, 2017 28.63 28.98 28.08 28.36 814,460 -0.17(-0.60%)
Mar 16, 2017 28.12 29.13 27.90 28.53 387,660 +0.34(+1.21%)
Mar 15, 2017 28.10 28.37 27.73 28.19 367,641 +0.19(+0.68%)
Mar 14, 2017 27.71 28.23 27.26 28.00 470,926 +0.14(+0.50%)
Mar 13, 2017 26.37 27.89 26.22 27.86 591,236 +1.48(+5.61%)
Mar 10, 2017 26.80 27.05 26.38 26.38 469,325 -0.13(-0.49%)
Mar 09, 2017 26.19 26.70 26.01 26.51 318,575 +0.29(+1.11%)
Mar 08, 2017 26.00 26.48 25.24 26.22 450,340 +0.19(+0.73%)
Mar 07, 2017 25.54 26.29 25.40 26.03 1,616,768 +0.27(+1.05%)
Mar 06, 2017 25.91 26.21 24.93 25.76 432,047 -0.05(-0.19%)
Mar 03, 2017 25.26 26.25 25.18 25.81 480,289 +0.45(+1.77%)
Mar 02, 2017 25.11 25.72 24.53 25.36 507,686 +0.20(+0.79%)
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.