Altisource Portfolio (NQ: ASPS )

8.584 USD +0.584 (+7.29%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 28.75 29.56 28.30 28.77 403,413 +0.17(+0.59%)
Nov 27, 2015 27.04 28.83 26.75 28.60 241,597 +1.47(+5.42%)
Nov 25, 2015 25.66 27.13 27.13 27.13 422,100 +1.47(+5.73%)
Nov 24, 2015 25.50 26.11 25.09 25.66 348,669 +0.08(+0.31%)
Nov 23, 2015 26.63 27.78 25.36 25.58 598,837 -1.23(-4.59%)
Nov 20, 2015 26.93 28.00 26.72 26.81 319,002 +0.34(+1.28%)
Nov 19, 2015 26.66 27.00 26.32 26.47 215,528 -0.39(-1.45%)
Nov 18, 2015 28.25 28.52 26.44 26.86 999,110 -1.34(-4.75%)
Nov 17, 2015 27.71 28.50 26.43 28.20 711,010 +0.31(+1.11%)
Nov 16, 2015 26.78 28.15 26.47 27.89 389,402 +0.85(+3.14%)
Nov 13, 2015 27.00 27.66 26.72 27.04 240,287 -0.01(-0.04%)
Nov 12, 2015 27.50 28.26 27.02 27.05 335,554 -0.49(-1.78%)
Nov 11, 2015 28.79 29.16 26.63 27.54 708,697 -1.07(-3.74%)
Nov 10, 2015 28.59 29.19 27.60 28.61 413,959 -0.29(-1.00%)
Nov 09, 2015 29.66 29.79 28.20 28.90 268,871 -1.06(-3.54%)
Nov 06, 2015 29.80 30.60 29.01 29.96 363,442 +0.38(+1.28%)
Nov 05, 2015 29.20 29.70 28.37 29.58 168,599 +0.51(+1.75%)
Nov 04, 2015 29.18 30.06 28.40 29.07 222,429 -0.12(-0.41%)
Nov 03, 2015 28.55 30.88 28.55 29.19 809,398 +0.31(+1.07%)
Nov 02, 2015 26.96 29.47 26.82 28.88 525,955 +2.07(+7.72%)
Oct 30, 2015 27.84 28.70 26.31 26.81 348,124 -1.08(-3.87%)
Oct 29, 2015 27.49 28.80 26.83 27.89 345,205 +0.13(+0.47%)
Oct 28, 2015 25.69 27.84 25.68 27.76 338,162 +2.06(+8.02%)
Oct 27, 2015 27.11 27.36 25.44 25.70 449,956 -1.64(-6.00%)
Oct 26, 2015 28.54 29.20 26.48 27.34 585,247 -1.17(-4.10%)
Oct 23, 2015 27.42 29.54 27.00 28.51 1,015,866 +2.09(+7.91%)
Oct 22, 2015 35.70 37.00 26.27 26.42 1,990,467 -5.35(-16.84%)
Oct 21, 2015 32.65 32.80 31.37 31.77 391,232 -1.11(-3.38%)
Oct 20, 2015 33.25 33.36 31.87 32.88 285,454 -0.20(-0.60%)
Oct 19, 2015 32.36 34.30 31.76 33.08 557,871 +1.10(+3.44%)
Oct 16, 2015 31.44 33.63 30.16 31.98 876,632 +0.61(+1.94%)
Oct 15, 2015 28.44 31.44 28.05 31.37 652,698 +3.02(+10.65%)
Oct 14, 2015 28.34 30.00 28.00 28.35 187,567 -0.31(-1.08%)
Oct 13, 2015 31.00 31.00 28.21 28.66 658,943 +0.33(+1.16%)
Oct 12, 2015 30.04 30.29 28.12 28.33 164,743 -1.19(-4.03%)
Oct 09, 2015 29.63 30.14 28.91 29.52 280,192 -0.18(-0.61%)
Oct 08, 2015 29.60 30.57 28.28 29.70 377,147 +1.45(+5.13%)
Oct 07, 2015 26.86 28.67 26.92 28.25 343,350 +1.33(+4.94%)
Oct 06, 2015 26.63 27.70 26.44 26.92 259,163 +0.43(+1.62%)
Oct 05, 2015 24.66 26.72 24.66 26.49 367,745 +2.31(+9.55%)
Oct 02, 2015 22.53 24.39 22.41 24.18 166,574 +1.25(+5.45%)
Oct 01, 2015 24.00 24.27 22.10 22.93 389,718 -0.91(-3.82%)
Sep 30, 2015 23.59 24.83 23.55 23.84 329,451 +0.36(+1.53%)
Sep 29, 2015 23.47 24.17 23.04 23.48 201,071 +0.15(+0.64%)
Sep 28, 2015 24.58 24.89 23.12 23.33 226,425 -1.44(-5.81%)
Sep 25, 2015 25.25 25.65 24.43 24.77 210,079 -0.19(-0.76%)
Sep 24, 2015 24.93 25.21 23.83 24.96 372,152 -0.26(-1.03%)
Sep 23, 2015 25.43 25.77 23.62 25.22 533,422 -0.27(-1.06%)
Sep 22, 2015 25.33 26.49 25.10 25.49 383,764 -0.26(-1.01%)
Sep 21, 2015 25.82 26.88 25.51 25.75 407,511 -0.03(-0.12%)
Sep 18, 2015 26.68 27.38 25.65 25.78 439,575 -1.55(-5.67%)
Sep 17, 2015 28.77 28.99 27.11 27.33 313,379 -1.48(-5.14%)
Sep 16, 2015 27.40 29.59 27.36 28.81 393,120 +1.49(+5.45%)
Sep 15, 2015 29.02 29.34 27.06 27.32 451,934 -1.76(-6.05%)
Sep 14, 2015 30.14 30.14 28.73 29.08 202,130 -1.11(-3.68%)
Sep 11, 2015 30.50 30.88 30.00 30.19 199,319 -0.74(-2.39%)
Sep 10, 2015 26.83 31.44 26.29 30.93 725,601 +3.99(+14.81%)
Sep 09, 2015 26.89 28.30 26.75 26.94 209,833 +0.43(+1.62%)
Sep 08, 2015 26.42 26.84 26.02 26.51 231,448 +0.60(+2.32%)
Sep 04, 2015 25.71 25.91 25.91 25.91 111,200 -0.24(-0.92%)
Sep 03, 2015 25.85 26.81 25.72 26.15 163,744 +0.32(+1.24%)
Sep 02, 2015 26.19 26.34 25.10 25.83 221,590 +0.15(+0.58%)
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.