Altisource Portfolio (NQ: ASPS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	4.290	4.360	4.233	4.270	24,550	+0.00(+0.00%)
Nov 29, 2023	4.480	4.480	4.250	4.270	38,504	-0.16(-3.61%)
Nov 28, 2023	4.380	4.470	4.329	4.430	53,621	+0.06(+1.37%)
Nov 27, 2023	4.250	4.600	4.141	4.370	139,105	+0.09(+2.10%)
Nov 24, 2023	4.430	4.430	4.190	4.280	25,284	+0.02(+0.47%)
Nov 22, 2023	4.110	4.400	4.070	4.260	46,241	+0.09(+2.16%)
Nov 21, 2023	4.072	4.270	4.051	4.170	24,406	-0.04(-0.95%)
Nov 20, 2023	4.060	4.500	3.990	4.210	118,969	+0.14(+3.44%)
Nov 17, 2023	3.932	4.110	3.932	4.070	13,276	+0.14(+3.56%)
Nov 16, 2023	3.870	4.090	3.870	3.930	60,174	+0.00(+0.00%)
Nov 15, 2023	3.790	4.050	3.680	3.930	100,368	+0.13(+3.42%)
Nov 14, 2023	3.950	3.950	3.700	3.800	116,315	-0.11(-2.81%)
Nov 13, 2023	3.920	4.075	3.870	3.910	19,036	-0.02(-0.51%)
Nov 10, 2023	3.870	3.970	3.730	3.930	51,459	+0.06(+1.55%)
Nov 09, 2023	3.950	3.950	3.810	3.870	32,108	-0.03(-0.77%)
Nov 08, 2023	4.080	4.080	3.860	3.900	79,413	-0.18(-4.41%)
Nov 07, 2023	4.180	4.190	3.980	4.080	110,688	-0.05(-1.21%)
Nov 06, 2023	4.090	4.290	3.884	4.130	73,462	+0.07(+1.72%)
Nov 03, 2023	3.820	4.140	3.820	4.060	118,406	+0.25(+6.56%)
Nov 02, 2023	3.830	3.950	3.750	3.810	178,183	+0.00(+0.00%)
Nov 01, 2023	3.770	3.845	3.710	3.810	85,934	+0.05(+1.33%)
Oct 31, 2023	3.680	3.820	3.590	3.760	88,282	+0.04(+1.08%)
Oct 30, 2023	3.760	3.775	3.610	3.720	97,055	+0.08(+2.20%)
Oct 27, 2023	4.030	4.030	3.570	3.640	333,125	-0.35(-8.77%)
Oct 26, 2023	4.260	4.300	3.890	3.990	378,737	-0.41(-9.32%)
Oct 25, 2023	4.610	4.650	4.320	4.400	101,095	-0.17(-3.72%)
Oct 24, 2023	4.450	4.700	4.390	4.570	100,679	+0.17(+3.86%)
Oct 23, 2023	4.230	4.470	4.200	4.400	121,595	+0.15(+3.53%)
Oct 20, 2023	4.380	4.450	4.220	4.250	86,801	-0.11(-2.52%)
Oct 19, 2023	4.030	4.400	4.030	4.360	251,205	+0.36(+9.00%)
Oct 18, 2023	4.210	4.250	3.960	4.000	31,081	-0.22(-5.21%)
Oct 17, 2023	3.940	4.320	3.940	4.220	131,778	+0.27(+6.84%)
Oct 16, 2023	3.940	3.970	3.850	3.950	116,686	+0.05(+1.28%)
Oct 13, 2023	3.990	4.000	3.850	3.900	81,159	-0.10(-2.50%)
Oct 12, 2023	4.060	4.100	3.910	4.000	74,076	-0.05(-1.23%)
Oct 11, 2023	4.000	4.090	3.960	4.050	40,681	+0.06(+1.50%)
Oct 10, 2023	3.900	4.055	3.845	3.990	66,468	+0.10(+2.57%)
Oct 09, 2023	3.920	3.950	3.850	3.890	52,941	-0.04(-1.02%)
Oct 06, 2023	3.900	4.000	3.860	3.930	30,949	+0.02(+0.51%)
Oct 05, 2023	3.940	4.000	3.860	3.910	101,051	-0.01(-0.26%)
Oct 04, 2023	3.820	4.040	3.820	3.920	146,119	+0.13(+3.43%)
Oct 03, 2023	4.000	4.076	3.700	3.790	124,536	-0.23(-5.72%)
Oct 02, 2023	4.000	4.120	3.990	4.020	59,858	+0.03(+0.75%)
Sep 29, 2023	4.200	4.250	3.990	3.990	54,238	-0.14(-3.39%)
Sep 28, 2023	4.090	4.274	4.090	4.130	52,594	+0.08(+1.98%)
Sep 27, 2023	4.150	4.160	4.000	4.050	111,422	-0.09(-2.17%)
Sep 26, 2023	4.090	4.260	4.040	4.140	85,826	+0.09(+2.22%)
Sep 25, 2023	4.190	4.095	4.010	4.050	44,340	-0.11(-2.64%)
Sep 22, 2023	4.440	4.440	4.153	4.160	189,695	-0.23(-5.24%)
Sep 21, 2023	4.450	4.540	4.340	4.390	93,129	-0.15(-3.30%)
Sep 20, 2023	4.350	4.560	4.330	4.540	135,988	+0.10(+2.25%)
Sep 19, 2023	4.300	4.460	4.240	4.440	48,775	+0.12(+2.78%)
Sep 18, 2023	4.500	4.550	4.250	4.320	98,549	-0.20(-4.42%)
Sep 15, 2023	4.530	4.555	4.400	4.520	64,085	-0.03(-0.66%)
Sep 14, 2023	4.310	4.565	4.310	4.550	88,939	+0.27(+6.31%)
Sep 13, 2023	4.140	4.310	4.120	4.280	109,097	+0.14(+3.38%)
Sep 12, 2023	4.130	4.420	4.120	4.140	120,724	+0.04(+0.98%)
Sep 11, 2023	3.970	4.200	3.970	4.100	205,104	+0.13(+3.27%)
Sep 08, 2023	4.000	4.290	3.800	3.970	1,406,746	-0.04(-1.00%)
Sep 07, 2023	4.120	4.260	3.920	4.010	194,537	-0.18(-4.30%)
Sep 06, 2023	4.170	4.350	4.160	4.190	34,316	+0.05(+1.21%)
Sep 05, 2023	4.320	4.340	4.100	4.140	52,914	-0.15(-3.50%)
Sep 01, 2023	4.070	4.430	4.070	4.290	41,077	+0.22(+5.41%)
Aug 31, 2023	3.970	4.093	3.970	4.070	34,969	+0.09(+2.26%)
Aug 30, 2023	4.050	4.209	3.960	3.980	30,648	-0.19(-4.56%)
Aug 29, 2023	4.110	4.300	3.980	4.170	48,967	+0.07(+1.71%)
Aug 28, 2023	4.008	4.110	4.008	4.100	22,440	+0.03(+0.74%)
Aug 25, 2023	3.930	4.100	3.860	4.070	22,628	+0.17(+4.36%)
Aug 24, 2023	4.100	4.140	3.850	3.900	94,438	-0.25(-6.02%)
Aug 23, 2023	4.410	4.410	4.100	4.150	37,439	-0.01(-0.24%)
Aug 22, 2023	4.330	4.390	4.050	4.160	71,893	-0.10(-2.35%)
Aug 21, 2023	4.370	4.569	4.220	4.260	36,178	-0.17(-3.84%)
Aug 18, 2023	4.540	4.612	4.345	4.430	46,117	-0.06(-1.34%)
Aug 17, 2023	4.090	4.500	4.040	4.490	58,234	+0.40(+9.78%)
Aug 16, 2023	4.160	4.250	4.016	4.090	79,783	-0.06(-1.45%)
Aug 15, 2023	4.270	4.330	4.120	4.150	112,903	-0.12(-2.81%)
Aug 14, 2023	4.340	4.440	4.180	4.270	98,012	-0.06(-1.39%)
Aug 11, 2023	4.500	4.679	4.300	4.330	95,490	-0.27(-5.87%)
Aug 10, 2023	4.880	4.890	4.550	4.600	96,955	-0.22(-4.56%)
Aug 09, 2023	5.000	5.018	4.800	4.820	92,092	-0.19(-3.79%)
Aug 08, 2023	5.030	5.110	4.850	5.010	76,119	-0.02(-0.40%)
Aug 07, 2023	5.040	5.135	4.950	5.030	46,145	-0.12(-2.33%)
Aug 04, 2023	5.140	5.250	5.110	5.150	38,735	+0.05(+0.98%)
Aug 03, 2023	5.160	5.318	5.100	5.100	41,870	-0.15(-2.86%)
Aug 02, 2023	5.010	5.290	5.010	5.250	47,317	+0.24(+4.79%)
Aug 01, 2023	4.980	5.140	4.820	5.010	82,806	+0.10(+2.04%)
Jul 31, 2023	4.980	4.990	4.660	4.910	157,974	-0.07(-1.41%)
Jul 28, 2023	5.040	5.230	4.750	4.980	233,409	-0.04(-0.80%)
Jul 27, 2023	5.530	5.530	4.870	5.020	458,146	-1.03(-17.02%)
Jul 26, 2023	6.230	6.230	5.850	6.050	69,598	-0.10(-1.63%)
Jul 25, 2023	6.010	6.240	5.930	6.150	52,634	+0.05(+0.82%)
Jul 24, 2023	6.360	6.430	5.720	6.100	217,553	-0.17(-2.71%)
Jul 21, 2023	5.530	6.380	5.470	6.270	341,234	+0.74(+13.38%)
Jul 20, 2023	4.940	5.570	4.820	5.530	251,044	+0.62(+12.63%)
Jul 19, 2023	5.310	5.350	4.780	4.910	78,187	-0.38(-7.18%)
Jul 18, 2023	5.410	5.450	5.250	5.290	21,804	-0.13(-2.40%)
Jul 17, 2023	5.200	5.490	5.150	5.420	41,631	+0.23(+4.43%)
Jul 14, 2023	5.240	5.360	5.100	5.190	69,312	-0.01(-0.19%)
Jul 13, 2023	5.340	5.500	5.142	5.200	58,445	-0.11(-2.07%)
Jul 12, 2023	5.650	5.680	5.310	5.310	63,738	-0.35(-6.18%)
Jul 11, 2023	5.434	5.740	5.434	5.660	38,004	+0.03(+0.53%)
Jul 10, 2023	5.340	5.659	5.270	5.630	47,944	+0.30(+5.63%)
Jul 07, 2023	5.300	5.560	5.260	5.330	41,494	+0.03(+0.47%)
Jul 06, 2023	5.600	5.700	5.250	5.305	70,623	-0.37(-6.44%)
Jul 05, 2023	5.590	5.740	5.240	5.670	97,977	+0.16(+2.90%)
Jul 03, 2023	5.720	5.720	5.350	5.510	51,913	-0.19(-3.33%)
Jun 30, 2023	6.010	6.010	5.650	5.700	45,846	-0.30(-5.00%)
Jun 29, 2023	5.850	6.180	5.670	6.000	76,530	+0.19(+3.27%)
Jun 28, 2023	5.500	5.850	5.370	5.810	107,192	+0.30(+5.44%)
Jun 27, 2023	5.770	5.845	5.450	5.510	45,586	-0.27(-4.67%)
Jun 26, 2023	5.520	5.870	5.460	5.780	69,796	+0.28(+5.09%)
Jun 23, 2023	5.600	5.780	5.410	5.500	110,240	-0.29(-5.01%)
Jun 22, 2023	6.110	6.110	5.500	5.790	150,321	-0.35(-5.70%)
Jun 21, 2023	6.250	6.790	6.080	6.140	273,500	-0.22(-3.46%)
Jun 20, 2023	5.880	6.450	5.810	6.360	233,725	+0.49(+8.35%)
Jun 16, 2023	6.240	6.240	5.770	5.870	160,918	-0.37(-5.93%)
Jun 15, 2023	5.530	6.280	5.510	6.240	272,315	+1.86(+42.47%)
May 08, 2023	4.360	4.510	4.335	4.380	56,047	+0.03(+0.69%)
May 05, 2023	4.500	4.740	4.210	4.350	177,384	-0.15(-3.33%)
May 04, 2023	4.260	4.629	4.250	4.500	139,491	+0.24(+5.63%)
May 03, 2023	4.140	4.312	4.060	4.260	125,193	+0.14(+3.40%)
May 02, 2023	3.770	4.330	3.660	4.120	291,464	+0.36(+9.57%)
May 01, 2023	3.770	3.919	3.650	3.760	153,849	+0.02(+0.53%)
Apr 28, 2023	3.850	3.850	3.720	3.740	65,103	-0.09(-2.35%)
Apr 27, 2023	3.590	3.950	3.590	3.830	191,866	+0.20(+5.51%)
Apr 26, 2023	3.640	3.690	3.520	3.630	133,078	-0.02(-0.55%)
Apr 25, 2023	3.840	3.840	3.645	3.650	75,751	-0.19(-4.95%)
Apr 24, 2023	3.700	3.910	3.700	3.840	96,283	+0.15(+4.07%)
Apr 21, 2023	3.700	3.770	3.580	3.690	110,082	-0.05(-1.34%)
Apr 20, 2023	3.910	4.023	3.710	3.740	121,055	-0.13(-3.36%)
Apr 19, 2023	4.100	4.100	3.800	3.870	100,301	-0.20(-4.91%)
Apr 18, 2023	3.830	4.140	3.810	4.070	112,311	+0.23(+5.99%)
Apr 17, 2023	3.850	3.981	3.800	3.840	114,906	+0.00(+0.00%)
Apr 14, 2023	4.040	4.045	3.810	3.840	75,679	-0.17(-4.24%)
Apr 13, 2023	4.020	4.090	3.920	4.010	112,536	-0.02(-0.50%)
Apr 12, 2023	4.160	4.269	3.950	4.030	87,601	-0.12(-2.89%)
Apr 11, 2023	4.100	4.200	4.000	4.150	92,066	+0.05(+1.22%)
Apr 10, 2023	4.110	4.140	3.990	4.100	99,507	-0.01(-0.24%)
Apr 06, 2023	4.070	4.110	3.970	4.110	121,959	+0.05(+1.23%)
Apr 05, 2023	4.360	4.360	4.030	4.060	186,062	-0.24(-5.58%)
Apr 04, 2023	4.400	4.420	4.110	4.300	114,651	-0.17(-3.80%)
Apr 03, 2023	4.600	4.770	4.380	4.470	107,348	-0.13(-2.83%)
Mar 31, 2023	4.680	4.770	4.500	4.600	70,243	-0.06(-1.29%)
Mar 30, 2023	4.870	4.870	4.440	4.660	121,456	+0.04(+0.87%)
Mar 29, 2023	4.770	4.941	4.540	4.620	120,620	-0.12(-2.53%)
Mar 28, 2023	4.490	4.900	4.460	4.740	152,724	+0.22(+4.87%)
Mar 27, 2023	4.090	4.560	4.025	4.520	112,752	+0.49(+12.16%)
Mar 24, 2023	4.200	4.250	3.780	4.030	302,926	-0.22(-5.18%)
Mar 23, 2023	4.760	4.780	4.250	4.250	175,198	-0.45(-9.57%)
Mar 22, 2023	4.720	5.000	4.610	4.700	117,333	-0.04(-0.84%)
Mar 21, 2023	4.710	4.740	4.500	4.740	102,110	+0.18(+3.95%)
Mar 20, 2023	4.590	4.710	4.390	4.560	127,150	+0.08(+1.79%)
Mar 17, 2023	4.800	4.800	4.480	4.480	163,821	-0.27(-5.68%)
Mar 16, 2023	5.030	5.030	4.690	4.750	169,623	-0.23(-4.62%)
Mar 15, 2023	5.140	5.160	4.900	4.980	187,180	-0.23(-4.41%)
Mar 14, 2023	4.990	5.490	4.980	5.210	311,770	+0.27(+5.47%)
Mar 13, 2023	5.110	5.110	4.760	4.940	265,672	-0.24(-4.63%)
Mar 10, 2023	5.630	5.630	5.140	5.180	247,458	-0.45(-7.99%)
Mar 09, 2023	5.520	5.880	5.520	5.630	156,340	+0.08(+1.44%)
Mar 08, 2023	5.450	5.607	5.300	5.550	95,747	+0.12(+2.21%)
Mar 07, 2023	5.710	5.740	5.374	5.430	165,368	-0.33(-5.73%)
Mar 06, 2023	5.720	5.835	5.650	5.760	158,696	+0.07(+1.23%)
Mar 03, 2023	5.690	5.780	5.212	5.690	169,387	+0.13(+2.34%)
Mar 02, 2023	5.770	5.770	5.520	5.560	156,970	-0.14(-2.46%)
Mar 01, 2023	5.850	6.010	5.590	5.700	278,143	-0.09(-1.55%)
Feb 28, 2023	5.650	6.040	5.550	5.790	243,002	+0.13(+2.30%)
Feb 27, 2023	5.350	5.770	5.350	5.660	281,325	+0.33(+6.19%)
Feb 24, 2023	5.300	5.450	5.120	5.330	146,125	-0.02(-0.37%)
Feb 23, 2023	5.340	5.520	5.140	5.350	275,754	+0.05(+0.94%)
Feb 22, 2023	5.040	5.375	4.960	5.300	226,389	+0.26(+5.16%)
Feb 21, 2023	5.270	5.270	4.958	5.040	193,551	-0.22(-4.18%)
Feb 17, 2023	5.290	5.290	5.020	5.260	191,161	-0.07(-1.31%)
Feb 16, 2023	5.360	5.500	5.130	5.330	272,643	-0.10(-1.84%)
Feb 15, 2023	5.200	5.500	4.950	5.430	618,557	+0.40(+7.95%)
Feb 14, 2023	5.250	5.250	4.850	5.030	384,328	-0.13(-2.52%)
Feb 13, 2023	5.500	5.620	5.115	5.160	251,761	-0.37(-6.69%)
Feb 10, 2023	4.480	5.540	4.250	5.530	1,663,688	-0.81(-12.78%)
Feb 09, 2023	6.830	6.890	6.280	6.340	191,539	-0.56(-8.12%)
Feb 08, 2023	6.650	6.990	6.360	6.900	172,135	+0.51(+7.98%)
Feb 07, 2023	6.560	6.605	6.245	6.390	101,975	-0.19(-2.89%)
Feb 06, 2023	7.270	7.550	6.520	6.580	342,318	-0.65(-8.99%)
Feb 03, 2023	5.710	7.370	5.710	7.230	735,907	+1.42(+24.44%)
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%)