Skip to main content

Altisource Portfolio (NQ: ASPS )

1.150 +0.060 (+5.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 1.100 1.170 1.060 1.150 99,274 +0.06(+5.50%)
Oct 10, 2024 1.070 1.090 1.070 1.090 23,306 +0.00(+0.00%)
Oct 09, 2024 1.086 1.110 1.062 1.090 25,753 +0.01(+0.93%)
Oct 08, 2024 1.110 1.110 1.060 1.080 22,533 -0.01(-0.92%)
Oct 07, 2024 1.100 1.100 1.060 1.090 57,138 -0.01(-0.91%)
Oct 04, 2024 1.110 1.190 1.080 1.100 30,091 -0.02(-1.79%)
Oct 03, 2024 1.130 1.185 1.100 1.120 32,601 +0.01(+0.90%)
Oct 02, 2024 1.210 1.210 1.110 1.110 35,406 -0.08(-6.72%)
Oct 01, 2024 1.200 1.209 1.175 1.190 13,627 -0.01(-0.83%)
Sep 30, 2024 1.210 1.230 1.180 1.200 33,230 +0.01(+0.84%)
Sep 27, 2024 1.140 1.210 1.100 1.190 70,131 +0.07(+6.25%)
Sep 26, 2024 1.124 1.124 1.080 1.120 36,838 +0.00(+0.00%)
Sep 25, 2024 1.130 1.140 1.100 1.120 35,978 +0.01(+0.90%)
Sep 24, 2024 1.150 1.160 1.070 1.110 46,602 -0.02(-1.77%)
Sep 23, 2024 1.140 1.140 1.110 1.130 27,030 -0.02(-1.74%)
Sep 20, 2024 1.150 1.180 1.130 1.150 38,971 -0.01(-0.86%)
Sep 19, 2024 1.170 1.200 1.130 1.160 48,362 -0.03(-2.52%)
Sep 18, 2024 1.230 1.255 1.190 1.190 58,315 +0.00(+0.00%)
Sep 17, 2024 1.190 1.270 1.140 1.190 95,633 +0.01(+0.85%)
Sep 16, 2024 1.170 1.200 1.140 1.180 73,013 +0.01(+0.85%)
Sep 13, 2024 1.120 1.180 1.100 1.170 64,748 +0.08(+7.34%)
Sep 12, 2024 1.050 1.120 1.050 1.090 17,627 +0.03(+2.83%)
Sep 11, 2024 1.040 1.060 1.030 1.060 29,742 +0.02(+1.92%)
Sep 10, 2024 1.050 1.110 1.030 1.040 101,729 +0.00(+0.00%)
Sep 09, 2024 1.080 1.090 0.9900 1.040 146,401 -0.03(-2.80%)
Sep 06, 2024 1.090 1.091 1.050 1.070 40,286 -0.01(-0.93%)
Sep 05, 2024 1.080 1.130 1.050 1.080 83,920 +0.02(+1.89%)
Sep 04, 2024 1.120 1.170 1.060 1.060 59,745 -0.06(-5.36%)
Sep 03, 2024 1.160 1.163 1.120 1.120 42,695 -0.04(-3.45%)
Aug 30, 2024 1.130 1.199 1.130 1.160 31,482 +0.01(+0.87%)
Aug 29, 2024 1.190 1.190 1.130 1.150 37,623 -0.04(-3.36%)
Aug 28, 2024 1.170 1.230 1.150 1.190 88,455 +0.00(+0.00%)
Aug 27, 2024 1.250 1.300 1.170 1.190 45,348 -0.06(-4.80%)
Aug 26, 2024 1.220 1.280 1.210 1.250 102,763 +0.05(+4.17%)
Aug 23, 2024 1.220 1.250 1.170 1.200 110,027 -0.05(-4.00%)
Aug 22, 2024 1.290 1.500 1.100 1.250 587,568 +0.06(+5.04%)
Aug 21, 2024 1.120 1.200 1.120 1.190 108,870 +0.09(+8.18%)
Aug 20, 2024 1.130 1.190 1.100 1.100 26,478 -0.04(-3.51%)
Aug 19, 2024 1.090 1.190 1.080 1.140 137,040 +0.06(+5.56%)
Aug 16, 2024 1.020 1.080 1.020 1.080 85,264 +0.06(+5.88%)
Aug 15, 2024 1.030 1.050 1.000 1.020 117,228 +0.02(+2.00%)
Aug 14, 2024 1.110 1.120 1.000 1.000 203,228 -0.10(-9.09%)
Aug 13, 2024 1.090 1.120 1.050 1.100 136,142 +0.01(+0.92%)
Aug 12, 2024 1.190 1.230 1.070 1.090 145,599 -0.04(-3.54%)
Aug 09, 2024 1.410 1.499 1.075 1.130 411,464 -0.30(-20.98%)
Aug 08, 2024 1.470 1.530 1.410 1.430 121,672 -0.10(-6.54%)
Aug 07, 2024 1.560 1.600 1.480 1.530 78,829 -0.04(-2.55%)
Aug 06, 2024 1.590 1.640 1.520 1.570 102,369 +0.02(+1.29%)
Aug 05, 2024 1.390 1.580 1.362 1.550 286,171 +0.15(+10.71%)
Aug 02, 2024 1.320 1.450 1.250 1.400 130,047 +0.05(+3.70%)
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.