Altisource Portfolio (NQ: ASPS )

14.10 USD +0.15 (+1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 14.02 14.28 13.83 14.10 43,459 +0.15(+1.08%)
Oct 19, 2021 13.82 14.18 13.75 13.95 49,536 +0.20(+1.45%)
Oct 18, 2021 13.82 14.21 13.60 13.75 44,249 +0.03(+0.22%)
Oct 15, 2021 14.50 14.52 13.71 13.72 96,996 -0.78(-5.38%)
Oct 14, 2021 14.47 14.57 14.05 14.50 55,215 +0.15(+1.05%)
Oct 13, 2021 13.97 14.58 13.62 14.35 144,219 +0.45(+3.24%)
Oct 12, 2021 13.75 14.15 13.50 13.90 80,813 -0.03(-0.22%)
Oct 11, 2021 13.81 14.30 13.11 13.93 180,494 -0.31(-2.18%)
Oct 08, 2021 11.81 14.33 11.79 14.24 457,897 +2.49(+21.19%)
Oct 07, 2021 10.65 11.77 10.65 11.75 332,101 +1.82(+18.33%)
Oct 06, 2021 9.930 9.940 9.650 9.930 33,698 -0.06(-0.60%)
Oct 05, 2021 10.14 10.48 9.890 9.990 60,996 -0.10(-0.99%)
Oct 04, 2021 10.00 10.10 9.750 10.09 40,011 +0.05(+0.50%)
Oct 01, 2021 9.890 10.15 9.550 10.04 47,764 +0.15(+1.52%)
Sep 30, 2021 9.890 10.06 9.621 9.890 36,724 +0.03(+0.30%)
Sep 29, 2021 10.06 10.24 9.820 9.860 42,453 -0.19(-1.89%)
Sep 28, 2021 10.25 10.39 10.00 10.05 28,767 -0.29(-2.80%)
Sep 27, 2021 10.19 10.63 10.15 10.34 74,517 +0.21(+2.07%)
Sep 24, 2021 10.09 10.21 9.920 10.13 22,194 +0.02(+0.20%)
Sep 23, 2021 10.03 10.15 9.900 10.11 27,746 +0.07(+0.70%)
Sep 22, 2021 9.850 10.29 9.780 10.04 45,836 +0.23(+2.34%)
Sep 21, 2021 10.03 10.50 9.710 9.810 109,227 -0.42(-4.11%)
Sep 20, 2021 10.05 10.44 9.865 10.23 84,409 -0.08(-0.78%)
Sep 17, 2021 10.45 10.46 10.13 10.31 90,449 -0.23(-2.18%)
Sep 16, 2021 10.00 10.69 10.00 10.54 61,286 +0.47(+4.67%)
Sep 15, 2021 10.20 10.48 10.00 10.07 74,121 -0.12(-1.18%)
Sep 14, 2021 10.89 10.89 10.05 10.19 96,808 -0.72(-6.60%)
Sep 13, 2021 11.32 11.32 10.66 10.91 74,886 -0.28(-2.50%)
Sep 10, 2021 11.54 11.54 11.13 11.19 81,462 -0.25(-2.19%)
Sep 09, 2021 11.50 11.74 11.11 11.44 111,662 +0.11(+0.97%)
Sep 08, 2021 10.75 11.50 10.63 11.33 138,723 +0.53(+4.91%)
Sep 07, 2021 11.45 11.73 10.20 10.80 295,416 -0.54(-4.76%)
Sep 03, 2021 11.20 11.58 10.80 11.34 108,039 +0.23(+2.07%)
Sep 02, 2021 10.97 11.29 10.77 11.11 84,438 +0.19(+1.74%)
Sep 01, 2021 10.97 11.16 10.51 10.92 93,795 +0.07(+0.65%)
Aug 31, 2021 10.27 11.13 10.21 10.85 181,261 +0.60(+5.85%)
Aug 30, 2021 10.44 10.73 9.670 10.25 223,557 -0.20(-1.91%)
Aug 27, 2021 9.840 10.69 9.550 10.45 604,189 +1.80(+20.81%)
Aug 26, 2021 8.580 9.010 8.565 8.650 77,428 +0.05(+0.58%)
Aug 25, 2021 8.790 8.790 8.517 8.600 38,327 -0.18(-2.05%)
Aug 24, 2021 8.500 8.850 8.402 8.780 84,829 +0.38(+4.52%)
Aug 23, 2021 8.260 8.470 8.081 8.400 58,354 +0.28(+3.45%)
Aug 20, 2021 8.530 8.640 8.070 8.120 89,513 -0.42(-4.92%)
Aug 19, 2021 8.630 8.890 8.400 8.540 46,979 -0.13(-1.50%)
Aug 18, 2021 8.570 8.800 8.367 8.670 47,826 +0.12(+1.40%)
Aug 17, 2021 8.740 8.920 8.350 8.550 88,692 -0.34(-3.82%)
Aug 16, 2021 9.120 9.249 8.760 8.890 72,895 -0.25(-2.74%)
Aug 13, 2021 9.300 9.650 9.000 9.140 133,830 +0.02(+0.22%)
Aug 12, 2021 9.050 9.100 8.699 9.120 43,354 +0.16(+1.79%)
Aug 11, 2021 8.590 8.990 8.560 8.960 39,208 +0.43(+5.04%)
Aug 10, 2021 9.020 9.150 8.510 8.530 79,774 -0.49(-5.43%)
Aug 09, 2021 9.040 9.110 8.841 9.020 43,355 -0.05(-0.55%)
Aug 06, 2021 8.960 9.100 8.735 9.070 46,166 +0.20(+2.25%)
Aug 05, 2021 8.450 8.910 8.330 8.870 74,461 +0.47(+5.60%)
Aug 04, 2021 8.860 8.970 8.250 8.400 297,810 -0.69(-7.59%)
Aug 03, 2021 9.450 9.590 8.700 9.090 150,944 -0.48(-5.02%)
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.