Skip to main content

Altisource Portfolio (NQ: ASPS )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 15.04 15.25 14.51 15.09 124,261 -0.63(-4.01%)
Nov 29, 2022 15.59 16.20 15.39 15.72 63,645 +0.03(+0.19%)
Nov 28, 2022 16.07 16.07 15.41 15.69 47,361 -0.42(-2.61%)
Nov 25, 2022 16.38 16.57 16.03 16.11 12,047 -0.29(-1.77%)
Nov 23, 2022 16.26 17.12 16.16 16.40 60,318 +0.11(+0.68%)
Nov 22, 2022 16.27 16.44 16.02 16.29 29,797 -0.05(-0.31%)
Nov 21, 2022 16.09 17.04 16.04 16.34 88,690 +0.32(+2.00%)
Nov 18, 2022 17.67 17.67 15.87 16.02 119,938 -1.37(-7.88%)
Nov 17, 2022 15.09 17.50 15.09 17.39 213,140 +2.11(+13.81%)
Nov 16, 2022 14.64 15.56 14.63 15.28 78,608 +0.45(+3.03%)
Nov 15, 2022 15.10 15.10 14.50 14.83 89,874 -0.27(-1.79%)
Nov 14, 2022 15.51 15.73 14.84 15.10 132,471 -0.70(-4.43%)
Nov 11, 2022 15.79 17.40 15.77 15.80 138,440 -0.17(-1.06%)
Nov 10, 2022 15.70 16.24 15.48 15.97 343,483 -0.27(-1.66%)
Nov 09, 2022 14.69 16.62 14.51 16.24 258,536 +1.50(+10.18%)
Nov 08, 2022 13.96 14.96 13.51 14.74 176,148 +0.71(+5.06%)
Nov 07, 2022 12.18 14.26 12.18 14.03 298,958 +1.93(+15.95%)
Nov 04, 2022 11.53 12.24 11.53 12.10 58,672 +0.60(+5.22%)
Nov 03, 2022 11.10 11.90 11.10 11.50 60,703 +0.37(+3.32%)
Nov 02, 2022 11.23 11.36 11.00 11.13 63,798 -0.13(-1.15%)
Nov 01, 2022 11.45 11.60 11.21 11.26 54,599 -0.18(-1.57%)
Oct 31, 2022 11.70 11.76 11.44 11.44 50,363 -0.26(-2.22%)
Oct 28, 2022 11.88 11.88 11.19 11.70 97,763 +0.00(+0.00%)
Oct 27, 2022 11.54 11.79 11.32 11.70 33,172 +0.18(+1.56%)
Oct 26, 2022 11.35 11.75 11.30 11.52 43,730 +0.26(+2.31%)
Oct 25, 2022 11.07 11.44 11.00 11.26 121,435 +0.14(+1.30%)
Oct 24, 2022 11.98 11.98 11.09 11.12 91,955 -0.96(-7.99%)
Oct 21, 2022 11.42 12.15 11.42 12.08 88,685 +0.71(+6.24%)
Oct 20, 2022 11.44 11.66 11.11 11.37 70,561 -0.18(-1.56%)
Oct 19, 2022 11.49 12.05 11.45 11.55 112,316 +0.06(+0.52%)
Oct 18, 2022 11.94 12.05 11.42 11.49 59,848 -0.36(-3.04%)
Oct 17, 2022 12.17 12.17 11.56 11.85 134,649 -0.19(-1.58%)
Oct 14, 2022 12.50 12.50 11.92 12.04 57,428 -0.49(-3.91%)
Oct 13, 2022 12.50 12.80 12.16 12.53 45,892 +0.01(+0.08%)
Oct 12, 2022 12.48 12.53 12.18 12.52 32,684 +0.10(+0.81%)
Oct 11, 2022 11.90 12.46 11.89 12.42 31,526 +0.43(+3.59%)
Oct 10, 2022 12.21 12.32 11.87 11.99 55,929 -0.32(-2.60%)
Oct 07, 2022 12.69 12.69 12.20 12.31 44,950 -0.25(-1.99%)
Oct 06, 2022 12.57 12.96 12.36 12.56 43,438 +0.01(+0.08%)
Oct 05, 2022 12.51 12.61 12.12 12.55 66,102 -0.10(-0.79%)
Oct 04, 2022 12.63 13.34 12.59 12.65 72,683 +0.07(+0.56%)
Oct 03, 2022 13.32 13.49 12.53 12.58 109,054 -0.53(-4.04%)
Sep 30, 2022 11.76 13.39 11.70 13.11 158,338 +1.22(+10.26%)
Sep 29, 2022 11.85 12.08 11.34 11.89 113,398 +0.07(+0.59%)
Sep 28, 2022 11.36 11.99 11.20 11.82 81,938 +0.51(+4.51%)
Sep 27, 2022 11.54 11.54 11.12 11.31 144,249 -0.11(-0.96%)
Sep 26, 2022 11.38 12.44 11.21 11.42 223,094 +0.29(+2.61%)
Sep 23, 2022 11.49 11.52 11.00 11.13 182,795 -0.06(-0.54%)
Sep 22, 2022 10.70 11.26 10.70 11.19 143,284 +0.87(+8.43%)
Sep 21, 2022 10.15 10.36 10.14 10.32 78,609 +0.22(+2.18%)
Sep 20, 2022 10.42 10.42 9.800 10.10 76,472 -0.34(-3.26%)
Sep 19, 2022 10.76 10.93 10.37 10.44 40,371 -0.44(-4.04%)
Sep 16, 2022 11.04 11.04 10.70 10.88 85,572 -0.27(-2.42%)
Sep 15, 2022 11.15 11.18 10.67 11.15 76,606 -0.10(-0.89%)
Sep 14, 2022 11.30 11.48 11.25 11.25 66,284 -0.01(-0.09%)
Sep 13, 2022 11.06 11.53 11.03 11.26 92,803 +0.06(+0.54%)
Sep 12, 2022 11.37 11.38 11.16 11.20 36,911 -0.12(-1.06%)
Sep 09, 2022 11.30 11.52 11.30 11.32 70,145 +0.08(+0.71%)
Sep 08, 2022 11.12 11.38 11.12 11.24 38,818 +0.03(+0.27%)
Sep 07, 2022 11.32 11.38 11.02 11.21 47,666 -0.21(-1.84%)
Sep 06, 2022 11.63 11.63 11.35 11.42 42,751 +0.09(+0.79%)
Sep 02, 2022 11.45 11.47 11.23 11.33 32,460 -0.07(-0.61%)
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.