Skip to main content

Altisource Portfolio (NQ: ASPS )

2.480 -0.150 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 33.72 33.72 26.00 26.76 2,179,400 -7.65(-22.23%)
Feb 26, 2016 35.74 36.73 33.35 34.41 674,553 -1.28(-3.59%)
Feb 25, 2016 32.92 35.81 32.60 35.69 764,872 +3.04(+9.31%)
Feb 24, 2016 31.00 33.08 30.95 32.65 528,533 +1.02(+3.22%)
Feb 23, 2016 32.44 33.09 31.56 31.63 450,185 -0.71(-2.20%)
Feb 22, 2016 32.30 33.39 31.99 32.34 658,488 +0.04(+0.12%)
Feb 19, 2016 31.78 33.03 29.98 32.30 542,687 +0.38(+1.19%)
Feb 18, 2016 32.12 32.66 29.65 31.92 560,385 -0.05(-0.16%)
Feb 17, 2016 29.84 32.11 29.70 31.97 665,131 +2.66(+9.08%)
Feb 16, 2016 28.23 29.69 27.29 29.31 492,888 +1.44(+5.17%)
Feb 12, 2016 26.48 27.87 27.87 27.87 480,900 +1.67(+6.37%)
Feb 11, 2016 25.62 26.49 24.68 26.20 298,033 +0.31(+1.20%)
Feb 10, 2016 26.39 27.21 25.66 25.89 409,396 -0.10(-0.38%)
Feb 09, 2016 26.28 27.33 25.72 25.99 490,784 -0.80(-2.99%)
Feb 08, 2016 26.56 27.01 25.70 26.79 338,627 +0.23(+0.87%)
Feb 05, 2016 28.88 28.98 26.40 26.56 434,446 -2.12(-7.39%)
Feb 04, 2016 27.74 29.99 27.51 28.68 919,742 +0.81(+2.91%)
Feb 03, 2016 28.73 28.73 27.16 27.87 303,474 -0.37(-1.31%)
Feb 02, 2016 28.84 29.13 27.23 28.24 849,886 -1.08(-3.68%)
Feb 01, 2016 28.86 29.75 27.96 29.32 304,260 +0.42(+1.45%)
Jan 29, 2016 28.62 28.98 27.26 28.90 483,506 +0.38(+1.33%)
Jan 28, 2016 28.08 29.54 27.44 28.52 723,554 +0.70(+2.52%)
Jan 27, 2016 27.55 28.68 27.10 27.82 343,988 +0.20(+0.72%)
Jan 26, 2016 26.69 27.81 26.03 27.62 214,016 +1.26(+4.78%)
Jan 25, 2016 28.10 28.53 26.05 26.36 514,712 -1.77(-6.29%)
Jan 22, 2016 27.39 28.36 27.15 28.13 345,484 +1.69(+6.39%)
Jan 21, 2016 25.86 27.17 25.35 26.44 383,358 +0.83(+3.24%)
Jan 20, 2016 26.75 27.61 23.00 25.61 1,224,735 -1.42(-5.25%)
Jan 19, 2016 26.89 27.99 26.13 27.03 646,688 -0.19(-0.70%)
Jan 15, 2016 26.71 27.22 27.22 27.22 586,400 -0.58(-2.09%)
Jan 14, 2016 26.89 29.34 26.16 27.80 807,739 +1.11(+4.16%)
Jan 13, 2016 28.14 29.06 26.40 26.69 527,349 -1.26(-4.51%)
Jan 12, 2016 29.65 29.95 27.50 27.95 442,534 -1.38(-4.71%)
Jan 11, 2016 28.96 29.78 28.42 29.33 369,841 +0.79(+2.77%)
Jan 08, 2016 29.17 30.00 28.18 28.54 437,749 -0.36(-1.25%)
Jan 07, 2016 29.84 30.47 28.28 28.90 764,438 -1.83(-5.96%)
Jan 06, 2016 28.24 31.11 28.06 30.73 694,640 +1.82(+6.30%)
Jan 05, 2016 28.69 30.94 28.35 28.91 576,718 +0.19(+0.66%)
Jan 04, 2016 27.06 28.97 26.84 28.72 514,892 +0.91(+3.27%)
Dec 31, 2015 27.82 27.81 27.81 27.81 519,700 -0.12(-0.43%)
Dec 30, 2015 29.29 29.71 27.92 27.93 440,005 -1.24(-4.25%)
Dec 29, 2015 28.76 30.05 28.49 29.17 542,300 +0.38(+1.32%)
Dec 28, 2015 30.75 31.10 28.77 28.79 730,793 -2.06(-6.68%)
Dec 24, 2015 32.39 30.85 30.85 30.85 507,200 -1.22(-3.80%)
Dec 23, 2015 31.08 32.78 30.57 32.07 612,494 +1.14(+3.69%)
Dec 22, 2015 30.19 31.26 29.02 30.93 769,570 +1.04(+3.48%)
Dec 21, 2015 28.98 30.50 28.67 29.89 700,983 +1.03(+3.57%)
Dec 18, 2015 28.61 29.69 27.85 28.86 845,720 +0.34(+1.19%)
Dec 17, 2015 27.62 28.74 27.29 28.52 445,018 +1.02(+3.71%)
Dec 16, 2015 25.32 27.69 25.32 27.50 655,175 +2.20(+8.70%)
Dec 15, 2015 23.94 25.68 23.70 25.30 652,825 +1.81(+7.71%)
Dec 14, 2015 23.81 24.48 23.03 23.49 589,772 -0.33(-1.39%)
Dec 11, 2015 23.68 24.35 23.30 23.82 531,541 -0.74(-3.01%)
Dec 10, 2015 24.30 25.11 24.07 24.56 316,682 +0.35(+1.45%)
Dec 09, 2015 23.53 25.00 23.53 24.21 293,981 +0.69(+2.93%)
Dec 08, 2015 23.90 24.15 22.95 23.52 414,117 -0.78(-3.21%)
Dec 07, 2015 25.88 25.99 24.20 24.30 557,830 -1.10(-4.33%)
Dec 04, 2015 25.05 25.92 24.95 25.40 232,939 +0.34(+1.36%)
Dec 03, 2015 25.85 26.32 24.92 25.06 398,378 -0.59(-2.30%)
Dec 02, 2015 28.41 28.66 25.46 25.65 544,268 -2.70(-9.52%)
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.