Altisource Portfolio (NQ: ASPS )

10.06 USD -0.05 (-0.49%)
Streaming Delayed Price Updated: 11:38 AM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 15.92 16.45 15.77 15.89 123,800 -0.68(-4.10%)
Feb 27, 2020 17.60 17.88 16.51 16.57 81,098 -1.26(-7.07%)
Feb 26, 2020 18.55 18.80 17.79 17.83 42,999 -0.53(-2.89%)
Feb 25, 2020 18.91 18.91 18.26 18.36 74,474 -0.56(-2.96%)
Feb 24, 2020 18.95 19.07 18.01 18.92 63,374 -0.49(-2.52%)
Feb 21, 2020 19.71 19.71 19.29 19.41 45,300 -0.30(-1.52%)
Feb 20, 2020 19.66 19.80 19.51 19.71 41,605 +0.05(+0.25%)
Feb 19, 2020 19.75 19.78 19.43 19.66 31,440 -0.08(-0.41%)
Feb 18, 2020 19.72 19.80 19.45 19.74 40,005 +0.04(+0.20%)
Feb 14, 2020 19.66 19.87 19.66 19.70 69,900 +0.08(+0.41%)
Feb 13, 2020 19.58 19.70 19.53 19.62 26,850 +0.02(+0.10%)
Feb 12, 2020 19.60 19.70 19.49 19.60 63,376 +0.02(+0.10%)
Feb 11, 2020 19.57 19.60 19.28 19.58 43,602 +0.03(+0.15%)
Feb 10, 2020 19.49 19.60 19.36 19.55 49,249 +0.11(+0.57%)
Feb 07, 2020 19.35 19.65 19.20 19.44 84,100 +0.06(+0.31%)
Feb 06, 2020 19.33 19.51 19.33 19.38 65,040 +0.00(+0.00%)
Feb 05, 2020 18.93 19.41 18.83 19.38 49,049 +0.50(+2.65%)
Feb 04, 2020 19.50 19.50 18.76 18.88 68,165 -0.52(-2.68%)
Feb 03, 2020 18.69 19.50 18.69 19.40 79,751 +0.80(+4.30%)
Jan 31, 2020 17.66 18.81 16.98 18.60 169,400 +1.39(+8.08%)
Jan 30, 2020 18.01 18.02 16.89 17.21 183,209 -0.93(-5.13%)
Jan 29, 2020 18.94 19.02 18.05 18.14 66,865 -0.75(-3.97%)
Jan 28, 2020 19.18 19.23 18.53 18.89 51,468 -0.22(-1.15%)
Jan 27, 2020 19.08 19.29 19.00 19.11 49,335 -0.29(-1.49%)
Jan 24, 2020 19.49 19.54 19.25 19.40 51,800 -0.03(-0.15%)
Jan 23, 2020 19.21 19.55 19.04 19.43 35,046 +0.19(+0.99%)
Jan 22, 2020 19.39 19.39 18.89 19.24 55,325 -0.17(-0.88%)
Jan 21, 2020 19.49 19.60 19.15 19.41 95,785 -0.01(-0.05%)
Jan 17, 2020 19.55 19.60 19.33 19.42 64,900 +0.00(+0.00%)
Jan 16, 2020 19.21 19.54 19.07 19.42 47,291 +0.23(+1.20%)
Jan 15, 2020 19.05 19.35 18.84 19.19 80,794 +0.15(+0.79%)
Jan 14, 2020 19.36 19.41 19.03 19.04 40,797 -0.35(-1.81%)
Jan 13, 2020 19.37 19.54 19.11 19.39 55,172 -0.03(-0.15%)
Jan 10, 2020 19.54 19.60 19.36 19.42 66,500 -0.02(-0.10%)
Jan 09, 2020 19.32 19.58 18.99 19.44 89,083 +0.18(+0.93%)
Jan 08, 2020 19.60 19.70 19.07 19.26 86,777 -0.34(-1.73%)
Jan 07, 2020 19.50 19.60 19.30 19.60 68,699 +0.09(+0.46%)
Jan 06, 2020 19.33 19.59 19.15 19.51 48,045 +0.07(+0.36%)
Jan 03, 2020 19.31 19.50 19.13 19.44 47,100 -0.07(-0.36%)
Jan 02, 2020 19.40 19.53 19.28 19.51 124,541 +0.18(+0.93%)
Dec 31, 2019 19.37 19.50 19.15 19.33 100,200 +0.00(+0.00%)
Dec 30, 2019 19.19 19.50 19.10 19.33 130,515 +0.14(+0.73%)
Dec 27, 2019 19.30 19.30 19.02 19.19 47,900 -0.08(-0.42%)
Dec 26, 2019 19.35 19.50 19.09 19.27 79,313 -0.01(-0.05%)
Dec 24, 2019 19.12 19.40 18.95 19.28 57,600 +0.18(+0.94%)
Dec 23, 2019 19.09 19.61 18.91 19.10 180,339 +0.16(+0.84%)
Dec 20, 2019 18.97 19.00 18.65 18.94 114,700 -0.02(-0.11%)
Dec 19, 2019 18.61 19.05 18.60 18.96 46,148 +0.42(+2.27%)
Dec 18, 2019 18.61 18.77 18.33 18.54 66,372 -0.06(-0.32%)
Dec 17, 2019 18.75 18.82 18.32 18.60 115,866 -0.16(-0.85%)
Dec 16, 2019 18.92 19.17 18.75 18.76 44,759 -0.10(-0.53%)
Dec 13, 2019 19.00 19.24 18.76 18.86 41,300 -0.17(-0.89%)
Dec 12, 2019 18.92 19.24 18.81 19.03 43,489 +0.19(+1.01%)
Dec 11, 2019 18.89 19.07 18.70 18.84 35,081 +0.05(+0.27%)
Dec 10, 2019 19.25 19.42 18.62 18.79 75,189 -0.42(-2.19%)
Dec 09, 2019 19.12 19.41 19.10 19.21 112,720 +0.04(+0.21%)
Dec 06, 2019 18.70 19.20 18.63 19.17 137,100 +0.58(+3.12%)
Dec 05, 2019 18.42 18.73 18.23 18.59 92,155 +0.23(+1.25%)
Dec 04, 2019 18.34 18.60 18.21 18.36 54,703 +0.02(+0.11%)
Dec 03, 2019 17.97 18.39 17.97 18.34 41,946 +0.14(+0.77%)
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.