Altisource Portfolio (NQ: ASPS )

7.140 USD -0.110 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 10.57 10.63 10.02 10.13 57,600 -0.41(-3.89%)
Jan 28, 2021 10.60 10.78 10.25 10.54 60,764 -0.10(-0.94%)
Jan 27, 2021 10.80 10.98 10.51 10.64 63,379 -0.40(-3.62%)
Jan 26, 2021 11.18 11.24 10.83 11.04 43,402 -0.12(-1.08%)
Jan 25, 2021 11.09 11.40 10.80 11.16 37,599 -0.01(-0.09%)
Jan 22, 2021 11.60 11.60 10.56 11.17 68,900 +0.03(+0.27%)
Jan 21, 2021 11.64 11.64 11.00 11.14 62,008 -0.60(-5.11%)
Jan 20, 2021 11.54 11.88 11.40 11.74 41,348 +0.15(+1.29%)
Jan 19, 2021 12.23 12.28 11.50 11.59 57,495 -0.63(-5.16%)
Jan 15, 2021 12.09 12.22 11.96 12.22 27,600 -0.10(-0.81%)
Jan 14, 2021 12.11 12.55 12.11 12.32 41,173 +0.14(+1.15%)
Jan 13, 2021 12.07 12.34 11.81 12.18 26,203 +0.03(+0.25%)
Jan 12, 2021 11.95 12.28 11.94 12.15 24,201 +0.19(+1.59%)
Jan 11, 2021 12.38 12.50 11.88 11.96 38,215 -0.30(-2.45%)
Jan 08, 2021 12.91 12.91 12.11 12.26 28,100 -0.01(-0.08%)
Jan 07, 2021 12.60 12.65 12.15 12.27 29,180 -0.23(-1.84%)
Jan 06, 2021 12.33 12.83 12.10 12.50 40,357 +0.41(+3.39%)
Jan 05, 2021 12.43 12.61 12.09 12.09 40,955 -0.25(-2.03%)
Jan 04, 2021 12.89 13.16 12.30 12.34 30,060 -0.54(-4.19%)
Dec 31, 2020 12.88 12.88 12.88 72,367 -0.24(-1.83%)
Dec 30, 2020 13.19 13.34 12.92 13.12 72,367 -0.16(-1.20%)
Dec 29, 2020 13.20 13.52 13.00 13.28 60,079 +0.12(+0.91%)
Dec 28, 2020 13.39 13.60 13.13 13.16 51,095 -0.35(-2.59%)
Dec 24, 2020 13.34 13.64 13.23 13.51 19,600 -0.03(-0.22%)
Dec 23, 2020 13.54 13.59 13.24 13.54 46,189 -0.04(-0.29%)
Dec 22, 2020 13.99 13.99 13.46 13.58 45,432 -0.05(-0.37%)
Dec 21, 2020 13.91 13.99 13.26 13.63 44,906 -0.27(-1.94%)
Dec 18, 2020 14.76 14.76 13.75 13.90 93,800 -0.73(-4.99%)
Dec 17, 2020 13.95 14.74 13.92 14.63 60,467 +0.71(+5.10%)
Dec 16, 2020 14.00 14.51 13.81 13.92 54,491 -0.15(-1.07%)
Dec 15, 2020 13.70 14.23 13.60 14.07 38,178 +0.32(+2.33%)
Dec 14, 2020 13.91 14.24 13.59 13.75 32,323 -0.02(-0.15%)
Dec 11, 2020 14.34 14.49 13.37 13.77 73,000 -0.61(-4.24%)
Dec 10, 2020 13.85 14.46 13.62 14.38 79,993 +0.43(+3.08%)
Dec 09, 2020 13.38 13.95 13.37 13.95 55,913 +0.37(+2.72%)
Dec 08, 2020 13.01 13.63 12.97 13.58 29,664 +0.38(+2.88%)
Dec 07, 2020 13.04 13.26 12.83 13.20 29,530 +0.07(+0.53%)
Dec 04, 2020 13.11 13.14 12.88 13.13 28,300 +0.18(+1.39%)
Dec 03, 2020 13.18 13.24 12.90 12.95 26,077 -0.23(-1.75%)
Dec 02, 2020 12.79 13.35 12.73 13.18 23,877 +0.18(+1.38%)
Dec 01, 2020 13.30 13.90 12.90 13.00 65,980 -0.18(-1.37%)
Nov 30, 2020 13.00 13.35 12.66 13.18 37,493 +0.13(+1.00%)
Nov 27, 2020 13.38 13.60 12.66 13.05 40,300 -0.51(-3.80%)
Nov 25, 2020 13.20 13.95 12.73 13.56 54,400 +0.24(+1.84%)
Nov 24, 2020 12.72 13.42 12.70 13.32 54,539 +0.61(+4.80%)
Nov 23, 2020 13.05 13.05 12.22 12.71 66,997 -0.16(-1.24%)
Nov 20, 2020 12.57 13.00 12.43 12.87 21,600 +0.13(+1.02%)
Nov 19, 2020 12.42 12.84 12.04 12.74 25,611 +0.18(+1.43%)
Nov 18, 2020 12.71 13.16 12.45 12.56 36,024 -0.23(-1.80%)
Nov 17, 2020 12.22 12.85 12.05 12.79 38,050 +0.11(+0.87%)
Nov 16, 2020 11.98 12.73 11.98 12.68 34,447 +1.02(+8.75%)
Nov 13, 2020 11.76 11.87 11.30 11.66 37,100 +0.24(+2.10%)
Nov 12, 2020 12.25 12.25 11.15 11.42 49,950 -0.93(-7.53%)
Nov 11, 2020 12.65 12.66 12.06 12.35 30,611 -0.13(-1.04%)
Nov 10, 2020 12.27 12.87 12.17 12.48 38,738 +0.50(+4.17%)
Nov 09, 2020 11.85 12.76 11.56 11.98 95,547 +0.93(+8.42%)
Nov 06, 2020 11.36 11.38 10.86 11.05 33,200 -0.26(-2.30%)
Nov 05, 2020 11.22 11.62 11.20 11.31 55,877 +0.20(+1.80%)
Nov 04, 2020 11.24 11.45 10.88 11.11 38,342 -0.39(-3.39%)
Nov 03, 2020 11.33 11.77 11.29 11.50 44,352 +0.30(+2.68%)
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.