Skip to main content

Altisource Portfolio (NQ: ASPS )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 20.99 20.99 20.99 20.99 291,400 +0.12(+0.57%)
Dec 30, 2009 21.21 21.37 20.72 20.87 167,396 -0.34(-1.60%)
Dec 29, 2009 20.18 21.25 20.00 21.21 176,218 +1.21(+6.05%)
Dec 28, 2009 19.50 20.07 19.50 20.00 395,129 +0.80(+4.17%)
Dec 24, 2009 19.21 19.67 19.00 19.20 40,547 +0.22(+1.16%)
Dec 23, 2009 19.00 19.44 18.76 18.98 111,959 +0.07(+0.37%)
Dec 22, 2009 18.42 18.92 18.21 18.91 279,693 +0.79(+4.36%)
Dec 21, 2009 18.19 18.60 17.80 18.12 125,447 +0.09(+0.50%)
Dec 18, 2009 18.05 18.29 17.74 18.03 133,541 +0.14(+0.78%)
Dec 17, 2009 17.80 18.38 17.50 17.89 68,290 +0.07(+0.39%)
Dec 16, 2009 18.11 18.16 17.71 17.82 68,050 -0.26(-1.44%)
Dec 15, 2009 18.32 18.32 17.80 18.08 99,827 -0.20(-1.09%)
Dec 14, 2009 17.91 18.38 16.71 18.28 523,014 +1.53(+9.13%)
Dec 11, 2009 16.65 16.83 16.45 16.75 114,526 +0.22(+1.33%)
Dec 10, 2009 16.34 16.69 16.32 16.53 101,047 +0.31(+1.91%)
Dec 09, 2009 16.33 16.33 16.10 16.22 44,840 -0.04(-0.25%)
Dec 08, 2009 15.70 16.44 15.70 16.26 131,516 +0.51(+3.24%)
Dec 07, 2009 15.80 15.94 15.75 15.75 231,867 -0.03(-0.19%)
Dec 04, 2009 15.85 16.11 15.70 15.78 213,795 +0.04(+0.25%)
Dec 03, 2009 15.44 16.08 15.38 15.74 102,113 +0.29(+1.88%)
Dec 02, 2009 15.68 15.78 15.09 15.45 129,046 -0.25(-1.59%)
Dec 01, 2009 16.17 16.17 15.48 15.70 160,845 -0.44(-2.73%)
Nov 30, 2009 16.39 16.47 15.92 16.14 164,635 -0.26(-1.59%)
Nov 27, 2009 16.13 17.15 14.96 16.40 144,928 -0.05(-0.30%)
Nov 25, 2009 16.50 16.56 16.44 16.45 95,129 +0.00(+0.00%)
Nov 24, 2009 16.34 16.65 16.34 16.45 33,618 -0.05(-0.30%)
Nov 23, 2009 16.68 16.82 16.50 16.50 49,105 -0.10(-0.60%)
Nov 20, 2009 16.88 17.14 16.60 16.60 32,748 -0.29(-1.72%)
Nov 19, 2009 16.92 17.05 16.56 16.89 82,496 +0.01(+0.06%)
Nov 18, 2009 17.39 17.39 16.75 16.88 57,938 -0.38(-2.20%)
Nov 17, 2009 17.30 17.30 17.05 17.26 58,949 -0.01(-0.06%)
Nov 16, 2009 17.21 17.29 16.31 17.27 124,953 +0.11(+0.64%)
Nov 13, 2009 17.18 17.31 16.58 17.16 104,544 +0.01(+0.06%)
Nov 12, 2009 17.07 17.45 17.05 17.15 194,778 +0.06(+0.35%)
Nov 11, 2009 17.25 17.27 16.77 17.09 346,741 +0.14(+0.83%)
Nov 10, 2009 16.74 16.95 15.17 16.95 112,229 +0.25(+1.50%)
Nov 09, 2009 15.34 16.82 15.34 16.70 132,113 +1.49(+9.80%)
Nov 06, 2009 14.72 15.46 14.50 15.21 147,655 +0.36(+2.42%)
Nov 05, 2009 14.75 14.92 14.31 14.85 382,998 +0.44(+3.05%)
Nov 04, 2009 14.41 14.76 14.16 14.41 80,936 -0.15(-1.03%)
Nov 03, 2009 14.65 14.92 14.43 14.56 87,070 -0.20(-1.36%)
Nov 02, 2009 15.19 15.44 14.56 14.76 90,249 -0.49(-3.21%)
Oct 30, 2009 14.79 15.32 14.59 15.25 53,472 +0.33(+2.21%)
Oct 29, 2009 15.00 15.06 14.60 14.92 92,818 +0.07(+0.47%)
Oct 28, 2009 15.10 15.18 14.53 14.85 58,539 -0.25(-1.66%)
Oct 27, 2009 15.97 15.97 14.90 15.10 234,483 -0.95(-5.92%)
Oct 26, 2009 16.27 16.34 15.93 16.05 30,504 -0.41(-2.49%)
Oct 23, 2009 16.54 16.69 16.46 16.46 48,870 -0.15(-0.90%)
Oct 22, 2009 16.44 16.72 16.29 16.61 116,646 +0.04(+0.27%)
Oct 21, 2009 16.39 16.89 16.39 16.57 63,210 +0.17(+1.01%)
Oct 20, 2009 16.27 16.49 15.95 16.40 118,870 +0.27(+1.67%)
Oct 19, 2009 16.25 16.25 15.92 16.13 42,378 +0.05(+0.31%)
Oct 16, 2009 15.65 16.12 15.52 16.08 127,351 +0.25(+1.58%)
Oct 15, 2009 15.00 16.10 14.99 15.83 215,006 +0.93(+6.24%)
Oct 14, 2009 14.93 14.93 14.65 14.90 72,986 +0.12(+0.81%)
Oct 13, 2009 14.55 14.87 14.49 14.78 30,006 +0.16(+1.09%)
Oct 12, 2009 14.49 14.68 14.44 14.62 35,084 -0.09(-0.61%)
Oct 09, 2009 14.49 14.71 14.41 14.71 54,520 +0.23(+1.59%)
Oct 08, 2009 14.59 14.59 14.46 14.48 60,510 -0.09(-0.62%)
Oct 07, 2009 14.36 14.62 14.36 14.57 27,407 +0.02(+0.14%)
Oct 06, 2009 14.53 14.67 14.50 14.55 98,978 -0.05(-0.34%)
Oct 05, 2009 14.73 14.74 14.48 14.60 64,706 -0.11(-0.75%)
Oct 02, 2009 14.38 14.73 14.38 14.71 143,871 +0.08(+0.55%)
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.