Altisource Portfolio (NQ: ASPS )

10.31 USD -0.23 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 26.33 26.66 25.75 25.84 202,782 -0.31(-1.19%)
Oct 30, 2017 25.21 26.49 24.91 26.15 239,008 +1.02(+4.06%)
Oct 27, 2017 25.90 25.90 23.18 25.13 208,420 -0.48(-1.87%)
Oct 26, 2017 25.78 26.75 24.75 25.61 215,028 +0.57(+2.28%)
Oct 25, 2017 24.83 25.11 24.38 25.04 98,596 +0.14(+0.56%)
Oct 24, 2017 25.07 25.71 24.71 24.90 122,869 -0.24(-0.95%)
Oct 23, 2017 26.22 26.25 25.02 25.14 219,478 -1.08(-4.12%)
Oct 20, 2017 26.76 26.76 25.96 26.22 57,111 -0.30(-1.13%)
Oct 19, 2017 26.27 26.72 25.86 26.52 73,196 +0.04(+0.15%)
Oct 18, 2017 26.52 26.89 26.39 26.48 72,018 -0.01(-0.04%)
Oct 17, 2017 26.39 26.86 25.42 26.49 57,823 +0.19(+0.72%)
Oct 16, 2017 27.09 27.09 25.67 26.30 71,294 -0.61(-2.27%)
Oct 13, 2017 26.71 27.23 26.40 26.91 74,622 +0.36(+1.36%)
Oct 12, 2017 26.69 26.83 26.24 26.55 67,730 -0.21(-0.78%)
Oct 11, 2017 26.97 27.06 26.64 26.76 46,902 -0.17(-0.63%)
Oct 10, 2017 27.04 27.27 26.75 26.93 36,683 +0.12(+0.45%)
Oct 09, 2017 27.10 27.14 26.65 26.81 73,513 -0.31(-1.14%)
Oct 06, 2017 27.01 27.51 26.90 27.12 105,788 -0.17(-0.62%)
Oct 05, 2017 27.14 27.54 26.66 27.29 115,826 +0.26(+0.96%)
Oct 04, 2017 26.36 27.09 26.27 27.03 110,012 +0.60(+2.27%)
Oct 03, 2017 26.25 26.89 26.22 26.43 78,238 +0.31(+1.19%)
Oct 02, 2017 25.84 26.73 25.80 26.12 92,169 +0.25(+0.97%)
Sep 29, 2017 26.02 26.92 25.78 25.87 140,316 -0.09(-0.35%)
Sep 28, 2017 25.94 26.07 24.92 25.96 146,693 +0.03(+0.12%)
Sep 27, 2017 25.70 25.94 24.99 25.93 96,192 +0.47(+1.85%)
Sep 26, 2017 25.20 25.93 25.15 25.46 218,173 +0.35(+1.39%)
Sep 25, 2017 25.10 25.15 24.78 25.11 109,320 +0.02(+0.08%)
Sep 22, 2017 25.10 25.16 24.89 25.09 78,464 +0.06(+0.24%)
Sep 21, 2017 25.10 25.15 24.79 25.03 56,965 -0.02(-0.08%)
Sep 20, 2017 24.91 25.38 24.91 25.05 68,416 +0.05(+0.20%)
Sep 19, 2017 24.17 25.04 23.99 25.00 196,879 +0.91(+3.78%)
Sep 18, 2017 24.40 24.59 23.95 24.09 152,395 -0.22(-0.90%)
Sep 15, 2017 24.28 24.49 23.93 24.31 219,361 +0.12(+0.50%)
Sep 14, 2017 23.94 24.28 23.61 24.19 174,536 +0.25(+1.04%)
Sep 13, 2017 24.07 24.20 23.75 23.94 106,108 -0.26(-1.07%)
Sep 12, 2017 23.97 24.30 23.86 24.20 64,523 +0.07(+0.29%)
Sep 11, 2017 23.76 24.30 23.54 24.13 139,229 +0.53(+2.25%)
Sep 08, 2017 23.41 23.76 22.77 23.60 213,822 -0.12(-0.51%)
Sep 07, 2017 22.81 23.79 22.55 23.72 150,620 +0.97(+4.26%)
Sep 06, 2017 22.80 22.96 22.60 22.75 145,858 +0.05(+0.22%)
Sep 05, 2017 23.20 23.20 22.51 22.70 366,967 -0.45(-1.94%)
Sep 01, 2017 22.73 23.42 22.37 23.15 539,194 +0.37(+1.62%)
Aug 31, 2017 22.44 22.80 22.29 22.78 234,630 +0.56(+2.52%)
Aug 30, 2017 21.39 22.60 21.39 22.22 298,306 +0.73(+3.42%)
Aug 29, 2017 20.68 21.76 20.45 21.49 303,223 +0.40(+1.87%)
Aug 28, 2017 23.00 23.90 20.50 21.09 599,275 +0.32(+1.54%)
Aug 25, 2017 20.42 20.92 20.28 20.77 158,017 +0.40(+1.96%)
Aug 24, 2017 19.84 20.48 19.59 20.37 178,794 +0.58(+2.93%)
Aug 23, 2017 20.08 20.95 19.50 19.79 159,310 -0.30(-1.49%)
Aug 22, 2017 20.50 20.69 20.05 20.09 292,835 -0.39(-1.90%)
Aug 21, 2017 20.02 21.09 20.02 20.48 222,156 +0.55(+2.76%)
Aug 18, 2017 21.19 21.68 19.28 19.93 780,667 -1.27(-5.99%)
Aug 17, 2017 22.62 23.49 20.99 21.20 480,946 -1.39(-6.15%)
Aug 16, 2017 22.94 23.34 22.47 22.59 450,254 -0.42(-1.83%)
Aug 15, 2017 23.46 23.46 22.80 23.01 77,847 -0.59(-2.50%)
Aug 14, 2017 22.98 23.82 22.87 23.60 141,960 +0.99(+4.38%)
Aug 11, 2017 23.46 23.51 22.54 22.61 212,948 -0.73(-3.13%)
Aug 10, 2017 24.58 24.58 23.25 23.34 199,464 -1.04(-4.27%)
Aug 09, 2017 23.13 25.04 23.13 24.38 260,555 +0.46(+1.92%)
Aug 08, 2017 23.78 24.17 23.38 23.92 171,241 +0.15(+0.63%)
Aug 07, 2017 23.47 24.14 23.39 23.77 104,857 +0.42(+1.80%)
Aug 04, 2017 23.93 24.27 23.32 23.35 160,075 -0.44(-1.85%)
Aug 03, 2017 23.94 24.37 23.74 23.79 150,566 +0.01(+0.02%)
Aug 02, 2017 25.50 25.50 22.91 23.79 471,886 -2.14(-8.27%)
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.