Altisource Portfolio (NQ: ASPS )

9.570 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 18.24 18.42 18.02 18.02 19,700 -0.26(-1.42%)
Nov 27, 2019 18.21 18.37 18.03 18.28 53,200 +0.14(+0.77%)
Nov 26, 2019 18.08 18.50 18.01 18.14 81,640 +0.07(+0.39%)
Nov 25, 2019 18.09 18.52 18.00 18.07 112,413 +0.07(+0.39%)
Nov 22, 2019 17.61 18.12 17.52 18.00 74,800 +0.46(+2.62%)
Nov 21, 2019 17.37 17.66 17.19 17.54 77,677 +0.21(+1.21%)
Nov 20, 2019 17.85 17.91 16.92 17.33 147,769 -0.52(-2.91%)
Nov 19, 2019 17.88 18.01 17.74 17.85 61,875 +0.02(+0.11%)
Nov 18, 2019 18.03 18.11 17.51 17.83 59,127 -0.17(-0.94%)
Nov 15, 2019 17.98 18.39 17.81 18.00 64,400 +0.12(+0.67%)
Nov 14, 2019 17.94 18.20 17.86 17.88 43,905 -0.03(-0.17%)
Nov 13, 2019 17.97 18.36 17.80 17.91 75,237 -0.30(-1.65%)
Nov 12, 2019 18.24 18.53 18.17 18.21 92,777 -0.01(-0.05%)
Nov 11, 2019 17.92 18.35 17.89 18.22 47,565 +0.27(+1.50%)
Nov 08, 2019 18.28 18.50 17.83 17.95 95,600 -0.22(-1.21%)
Nov 07, 2019 17.92 18.40 17.89 18.17 81,273 +0.40(+2.25%)
Nov 06, 2019 17.86 18.05 17.55 17.77 71,854 -0.05(-0.28%)
Nov 05, 2019 18.25 18.64 17.35 17.82 232,946 -0.24(-1.33%)
Nov 04, 2019 18.00 18.10 17.84 18.06 125,873 +0.15(+0.84%)
Nov 01, 2019 17.84 18.17 17.78 17.91 116,700 +0.11(+0.62%)
Oct 31, 2019 17.88 18.20 17.44 17.80 166,153 +0.19(+1.08%)
Oct 30, 2019 16.10 18.00 15.30 17.61 298,746 +1.65(+10.34%)
Oct 29, 2019 17.72 17.92 15.46 15.96 234,474 -1.86(-10.44%)
Oct 28, 2019 19.43 19.47 17.63 17.82 166,004 -1.44(-7.48%)
Oct 25, 2019 20.87 21.03 19.20 19.26 156,300 -1.89(-8.94%)
Oct 24, 2019 22.70 22.81 20.05 21.15 128,114 -1.99(-8.60%)
Oct 23, 2019 22.93 23.34 22.81 23.14 119,695 +0.20(+0.87%)
Oct 22, 2019 23.21 23.39 22.91 22.94 60,972 -0.21(-0.91%)
Oct 21, 2019 22.85 23.58 22.85 23.15 102,790 +0.51(+2.25%)
Oct 18, 2019 21.82 23.11 21.82 22.64 178,600 +1.01(+4.67%)
Oct 17, 2019 21.42 21.85 21.38 21.63 45,322 +0.35(+1.64%)
Oct 16, 2019 21.18 21.64 21.18 21.28 45,830 +0.09(+0.42%)
Oct 15, 2019 21.06 21.56 21.06 21.19 46,063 +0.19(+0.90%)
Oct 14, 2019 21.27 21.40 20.81 21.00 44,223 -0.33(-1.55%)
Oct 11, 2019 21.52 22.08 21.22 21.33 79,700 +0.02(+0.09%)
Oct 10, 2019 21.04 21.51 20.95 21.31 126,036 +0.30(+1.43%)
Oct 09, 2019 19.88 21.10 19.88 21.01 78,445 +1.16(+5.84%)
Oct 08, 2019 19.80 19.98 19.64 19.85 66,127 -0.22(-1.10%)
Oct 07, 2019 20.11 20.37 19.70 20.07 97,401 +0.01(+0.05%)
Oct 04, 2019 20.10 20.48 19.92 20.06 41,400 +0.04(+0.20%)
Oct 03, 2019 19.76 20.09 19.59 20.02 50,770 +0.11(+0.55%)
Oct 02, 2019 19.85 20.23 19.65 19.91 66,300 +0.08(+0.40%)
Oct 01, 2019 20.31 20.34 19.75 19.83 80,021 -0.39(-1.93%)
Sep 30, 2019 20.49 20.58 20.18 20.22 43,965 -0.16(-0.79%)
Sep 27, 2019 20.38 20.59 20.32 20.38 29,000 +0.05(+0.25%)
Sep 26, 2019 20.33 20.54 20.14 20.33 45,690 -0.02(-0.10%)
Sep 25, 2019 20.37 20.65 20.16 20.35 82,045 +0.11(+0.54%)
Sep 24, 2019 21.24 21.39 20.24 20.24 87,237 -0.90(-4.26%)
Sep 23, 2019 20.81 21.41 20.80 21.14 63,267 +0.17(+0.81%)
Sep 20, 2019 21.20 21.39 20.91 20.97 161,100 -0.23(-1.08%)
Sep 19, 2019 21.52 21.74 21.14 21.20 65,157 -0.16(-0.75%)
Sep 18, 2019 21.78 21.88 21.21 21.36 73,747 -0.43(-1.97%)
Sep 17, 2019 21.99 22.11 21.37 21.79 113,874 -0.21(-0.95%)
Sep 16, 2019 22.02 22.65 21.91 22.00 44,633 -0.21(-0.95%)
Sep 13, 2019 22.09 22.36 21.79 22.21 45,600 +0.31(+1.42%)
Sep 12, 2019 22.13 22.19 21.42 21.90 40,651 -0.16(-0.73%)
Sep 11, 2019 22.02 22.31 21.64 22.06 39,739 +0.09(+0.41%)
Sep 10, 2019 22.14 22.52 21.75 21.97 42,882 -0.03(-0.14%)
Sep 09, 2019 20.77 22.14 20.71 22.00 55,661 +1.30(+6.28%)
Sep 06, 2019 20.51 20.96 20.10 20.70 43,500 +0.10(+0.49%)
Sep 05, 2019 20.06 20.68 19.98 20.60 44,570 +0.79(+3.99%)
Sep 04, 2019 19.66 20.13 19.66 19.81 42,652 +0.33(+1.69%)
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.