Skip to main content

Altisource Portfolio (NQ: ASPS )

5.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 02, 2023 5.960 6.090 5.800 5.810 96,323 -0.04(-0.68%)
Feb 01, 2023 5.880 6.020 5.630 5.850 164,579 -0.10(-1.68%)
Jan 31, 2023 5.640 5.950 5.530 5.950 153,795 +0.31(+5.50%)
Jan 30, 2023 6.140 6.300 5.600 5.640 332,103 -0.53(-8.59%)
Jan 27, 2023 5.850 6.270 5.520 6.170 663,809 +0.42(+7.30%)
Jan 26, 2023 7.490 7.490 5.680 5.750 1,221,481 -1.77(-23.54%)
Jan 25, 2023 7.660 7.750 7.450 7.520 78,901 -0.19(-2.46%)
Jan 24, 2023 8.010 8.010 7.700 7.710 111,827 -0.16(-2.03%)
Jan 23, 2023 7.710 7.960 7.610 7.870 114,008 +0.17(+2.21%)
Jan 20, 2023 7.480 7.990 7.470 7.700 105,783 +0.22(+2.94%)
Jan 19, 2023 7.500 7.535 7.280 7.480 120,571 -0.06(-0.80%)
Jan 18, 2023 7.510 7.750 7.390 7.540 132,237 -0.02(-0.26%)
Jan 17, 2023 7.910 8.000 7.490 7.560 183,887 -0.18(-2.33%)
Jan 13, 2023 8.320 8.320 7.740 7.740 125,851 -0.59(-7.08%)
Jan 12, 2023 8.160 8.480 8.120 8.330 125,662 +0.18(+2.21%)
Jan 11, 2023 7.780 8.330 7.780 8.150 119,017 +0.35(+4.49%)
Jan 10, 2023 7.730 7.900 7.650 7.800 122,238 +0.02(+0.26%)
Jan 09, 2023 8.050 8.055 7.670 7.780 247,306 -0.33(-4.07%)
Jan 06, 2023 8.100 8.380 7.665 8.110 263,641 -0.14(-1.70%)
Jan 05, 2023 8.650 8.900 7.860 8.250 268,024 -0.40(-4.62%)
Jan 04, 2023 8.700 9.120 8.590 8.650 204,846 -0.08(-0.92%)
Jan 03, 2023 9.690 9.820 8.550 8.730 291,753 -0.73(-7.72%)
Dec 30, 2022 10.00 10.06 9.120 9.460 305,221 -0.50(-5.02%)
Dec 29, 2022 9.970 10.11 9.700 9.960 123,404 -0.02(-0.20%)
Dec 28, 2022 10.53 10.67 9.800 9.980 190,049 -0.60(-5.67%)
Dec 27, 2022 10.37 10.85 10.20 10.58 167,177 +0.39(+3.83%)
Dec 23, 2022 10.91 11.00 10.13 10.19 208,494 -0.70(-6.43%)
Dec 22, 2022 11.06 11.06 10.73 10.89 71,422 -0.12(-1.09%)
Dec 21, 2022 10.80 11.15 10.75 11.01 123,736 +0.30(+2.80%)
Dec 20, 2022 11.00 11.09 10.71 10.71 108,728 -0.15(-1.38%)
Dec 19, 2022 10.75 11.39 10.71 10.86 167,302 +0.30(+2.84%)
Dec 16, 2022 11.38 11.38 10.56 10.56 170,801 -0.83(-7.29%)
Dec 15, 2022 11.65 11.76 11.22 11.39 118,737 -0.23(-1.98%)
Dec 14, 2022 11.79 11.92 11.32 11.62 175,017 -0.18(-1.53%)
Dec 13, 2022 13.60 13.60 11.57 11.80 329,552 -1.70(-12.59%)
Dec 12, 2022 13.47 13.73 13.18 13.50 44,176 -0.07(-0.52%)
Dec 09, 2022 14.20 14.22 13.31 13.57 113,328 -0.64(-4.50%)
Dec 08, 2022 14.16 14.86 14.07 14.21 60,862 +0.14(+1.00%)
Dec 07, 2022 14.12 14.21 13.61 14.07 76,843 -0.04(-0.28%)
Dec 06, 2022 13.79 14.61 13.52 14.11 79,794 -0.03(-0.21%)
Dec 05, 2022 14.78 14.83 14.00 14.14 64,097 -0.66(-4.46%)
Dec 02, 2022 14.26 14.82 14.23 14.80 51,229 +0.31(+2.14%)
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.