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, 2018 26.78 27.14 26.52 26.60 173,807 +0.16(+0.61%)
Feb 27, 2018 26.52 27.03 25.73 26.44 215,957 -0.02(-0.08%)
Feb 26, 2018 26.36 27.09 26.13 26.46 150,098 +0.29(+1.11%)
Feb 23, 2018 27.79 28.22 25.60 26.17 177,503 -1.79(-6.40%)
Feb 22, 2018 28.00 28.17 26.84 27.96 298,709 +0.86(+3.17%)
Feb 21, 2018 26.86 27.95 26.23 27.10 148,285 +0.32(+1.19%)
Feb 20, 2018 26.49 27.48 26.49 26.78 124,954 +0.04(+0.15%)
Feb 16, 2018 26.74 26.74 26.74 0 -0.41(-1.51%)
Feb 15, 2018 26.48 27.90 26.48 27.15 129,563 +1.01(+3.86%)
Feb 14, 2018 25.04 26.45 24.91 26.14 239,185 +0.82(+3.24%)
Feb 13, 2018 24.76 25.86 24.40 25.32 582,096 +0.50(+2.01%)
Feb 12, 2018 24.51 25.08 23.60 24.82 508,896 +0.59(+2.43%)
Feb 09, 2018 24.35 24.58 23.37 24.23 136,293 +0.04(+0.17%)
Feb 08, 2018 25.59 25.99 24.18 24.19 152,823 -1.48(-5.77%)
Feb 07, 2018 25.72 25.72 25.54 25.67 201,349 -0.01(-0.04%)
Feb 06, 2018 25.65 26.87 25.32 25.68 194,428 -0.97(-3.64%)
Feb 05, 2018 26.86 27.39 26.33 26.65 115,889 -0.51(-1.88%)
Feb 02, 2018 28.03 28.03 26.96 27.16 93,415 -0.99(-3.52%)
Feb 01, 2018 27.79 28.48 26.88 28.15 169,049 +0.15(+0.54%)
Jan 31, 2018 30.25 30.49 27.45 28.00 207,822 -2.24(-7.41%)
Jan 30, 2018 30.42 30.45 30.14 30.24 102,427 -0.45(-1.47%)
Jan 29, 2018 30.52 31.20 30.37 30.69 98,949 -0.07(-0.23%)
Jan 26, 2018 30.78 30.83 30.02 30.76 181,301 +0.15(+0.49%)
Jan 25, 2018 30.95 31.49 30.41 30.61 265,029 -0.12(-0.39%)
Jan 24, 2018 31.01 31.48 30.41 30.73 150,635 -0.04(-0.13%)
Jan 23, 2018 30.30 31.00 29.96 30.77 107,002 +0.45(+1.48%)
Jan 22, 2018 31.07 29.33 30.32 245,149 +0.59(+1.98%)
Jan 19, 2018 28.88 30.04 28.58 29.73 103,131 +0.75(+2.59%)
Jan 18, 2018 28.57 29.14 28.40 28.98 145,390 +0.36(+1.26%)
Jan 17, 2018 28.14 28.78 27.54 28.62 147,783 +0.81(+2.91%)
Jan 16, 2018 29.74 29.82 27.79 27.81 156,866 -1.48(-5.05%)
Jan 12, 2018 29.29 29.29 29.29 0 +1.08(+3.83%)
Jan 11, 2018 28.35 29.00 27.67 28.21 240,505 +0.03(+0.11%)
Jan 10, 2018 28.47 28.18 131,481 +0.59(+2.14%)
Jan 09, 2018 27.86 28.27 27.56 27.59 900,353 -0.16(-0.58%)
Jan 08, 2018 27.46 28.09 27.30 27.75 131,897 +0.09(+0.33%)
Jan 05, 2018 27.42 27.84 27.32 27.66 110,461 +0.10(+0.36%)
Jan 04, 2018 27.82 28.00 27.00 27.56 133,996 -0.24(-0.86%)
Jan 03, 2018 28.34 28.40 27.25 27.80 247,345 -0.45(-1.59%)
Jan 02, 2018 28.04 28.50 27.77 28.25 168,089 +0.25(+0.89%)
Dec 29, 2017 28.00 28.00 28.00 0 -0.42(-1.48%)
Dec 28, 2017 28.89 29.18 28.33 28.42 78,616 -0.45(-1.56%)
Dec 27, 2017 29.36 29.83 28.18 28.87 122,930 -0.61(-2.07%)
Dec 26, 2017 29.24 30.28 28.88 29.48 189,991 +0.39(+1.34%)
Dec 22, 2017 28.84 29.24 28.03 29.09 252,796 +0.32(+1.11%)
Dec 21, 2017 28.84 29.48 28.61 28.77 118,905 -0.04(-0.14%)
Dec 20, 2017 28.82 29.10 28.21 28.81 106,472 +0.23(+0.80%)
Dec 19, 2017 28.78 29.20 28.13 28.58 126,122 +0.03(+0.11%)
Dec 18, 2017 27.84 28.90 27.47 28.55 177,656 +0.76(+2.73%)
Dec 15, 2017 27.41 27.92 27.05 27.79 211,932 +0.36(+1.31%)
Dec 14, 2017 27.17 27.99 26.23 27.43 156,551 +0.17(+0.62%)
Dec 13, 2017 26.90 27.84 26.76 27.26 248,899 +0.44(+1.64%)
Dec 12, 2017 26.58 27.50 26.34 26.82 99,144 +0.37(+1.40%)
Dec 11, 2017 26.08 26.49 25.46 26.45 90,759 +0.44(+1.69%)
Dec 08, 2017 25.77 26.23 25.54 26.01 67,850 +0.49(+1.92%)
Dec 07, 2017 26.42 26.50 25.24 25.52 104,217 -1.00(-3.77%)
Dec 06, 2017 26.40 26.71 26.23 26.52 68,406 +0.06(+0.23%)
Dec 05, 2017 26.19 26.62 25.82 26.46 96,698 +0.26(+0.99%)
Dec 04, 2017 26.54 26.15 26.20 101,138 -0.34(-1.28%)
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.