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 (%)
Jun 30, 2017 22.21 22.60 21.80 21.82 81,576 -0.38(-1.71%)
Jun 29, 2017 22.63 22.83 22.00 22.20 108,771 -0.58(-2.55%)
Jun 28, 2017 22.64 22.88 22.53 22.78 75,654 +0.23(+1.02%)
Jun 27, 2017 22.40 22.79 22.14 22.55 205,054 +0.15(+0.67%)
Jun 26, 2017 22.62 22.70 22.23 22.40 104,048 -0.04(-0.18%)
Jun 23, 2017 22.41 22.78 22.31 22.44 153,561 +0.18(+0.81%)
Jun 22, 2017 21.58 22.48 21.43 22.26 109,737 +0.73(+3.39%)
Jun 21, 2017 21.62 21.74 21.40 21.53 67,304 -0.12(-0.55%)
Jun 20, 2017 22.31 22.60 21.61 21.65 111,193 -0.60(-2.70%)
Jun 19, 2017 21.98 22.53 21.92 22.25 217,268 +0.37(+1.69%)
Jun 16, 2017 21.23 21.90 21.23 21.88 157,827 +0.43(+2.00%)
Jun 15, 2017 21.16 21.89 21.04 21.45 69,710 +0.03(+0.14%)
Jun 14, 2017 21.57 21.57 21.07 21.42 86,533 -0.06(-0.28%)
Jun 13, 2017 20.70 21.79 20.70 21.48 147,021 +0.63(+3.02%)
Jun 12, 2017 20.61 21.33 20.61 20.85 121,593 +0.00(+0.00%)
Jun 09, 2017 20.90 21.33 20.65 20.85 99,377 -0.07(-0.33%)
Jun 08, 2017 20.66 21.29 20.66 20.92 89,494 +0.05(+0.24%)
Jun 07, 2017 20.73 21.32 20.73 20.87 91,079 -0.04(-0.19%)
Jun 06, 2017 21.03 21.73 20.83 20.91 237,058 -0.44(-2.06%)
Jun 05, 2017 21.66 21.95 21.27 21.35 225,439 -0.52(-2.38%)
Jun 02, 2017 21.28 22.07 21.15 21.87 160,153 +0.55(+2.58%)
Jun 01, 2017 20.69 21.57 20.62 21.32 126,355 +0.74(+3.60%)
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%)
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.