Skip to main content

Altisource Portfolio (NQ: ASPS )

2.070 +0.120 (+6.15%)
Streaming Delayed Price Updated: 9:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 60.72 61.75 59.46 59.83 47,824 -0.69(-1.14%)
Apr 27, 2012 61.35 61.73 60.42 60.52 96,300 -0.43(-0.71%)
Apr 26, 2012 60.57 63.00 57.74 60.95 215,190 +1.02(+1.70%)
Apr 25, 2012 59.04 60.18 58.79 59.93 114,294 +1.14(+1.94%)
Apr 24, 2012 58.73 59.15 58.38 58.79 192,350 +0.08(+0.14%)
Apr 23, 2012 58.48 59.08 58.03 58.71 82,024 -0.19(-0.32%)
Apr 20, 2012 57.80 59.64 57.80 58.90 174,983 -0.06(-0.10%)
Apr 19, 2012 59.15 59.70 58.12 58.96 226,736 -0.23(-0.39%)
Apr 18, 2012 58.00 59.48 57.74 59.19 61,288 +1.17(+2.02%)
Apr 17, 2012 57.94 58.96 57.80 58.02 76,925 +0.31(+0.54%)
Apr 16, 2012 57.46 57.92 57.04 57.71 75,998 +0.04(+0.07%)
Apr 13, 2012 58.05 58.62 57.00 57.67 118,358 -0.63(-1.08%)
Apr 12, 2012 57.37 58.79 57.37 58.30 156,927 +1.01(+1.76%)
Apr 11, 2012 57.74 58.27 56.81 57.29 177,887 +0.26(+0.46%)
Apr 10, 2012 59.17 59.22 56.79 57.03 141,537 -2.38(-4.01%)
Apr 09, 2012 60.37 60.83 58.70 59.41 157,610 -1.70(-2.78%)
Apr 05, 2012 60.70 61.47 60.34 61.11 83,676 +0.26(+0.43%)
Apr 04, 2012 62.35 62.62 60.70 60.85 102,374 -1.77(-2.83%)
Apr 03, 2012 62.48 63.49 62.12 62.62 74,519 +0.32(+0.51%)
Apr 02, 2012 60.35 62.50 60.22 62.30 110,813 +1.66(+2.74%)
Mar 30, 2012 62.81 62.81 60.50 60.64 133,592 -1.97(-3.15%)
Mar 29, 2012 62.26 62.97 60.88 62.61 124,800 +0.46(+0.74%)
Mar 28, 2012 63.27 63.49 61.79 62.15 95,246 -0.89(-1.41%)
Mar 27, 2012 63.80 64.09 62.54 63.04 90,577 -0.69(-1.08%)
Mar 26, 2012 63.97 64.49 63.12 63.73 120,720 +0.34(+0.54%)
Mar 23, 2012 63.37 64.07 62.49 63.39 82,459 -0.13(-0.20%)
Mar 22, 2012 63.88 64.01 62.00 63.52 107,997 -0.71(-1.11%)
Mar 21, 2012 64.67 64.67 63.92 64.23 89,179 +0.02(+0.03%)
Mar 20, 2012 63.88 64.69 63.67 64.21 87,270 +0.03(+0.05%)
Mar 19, 2012 62.60 64.88 62.02 64.18 158,346 +1.51(+2.41%)
Mar 16, 2012 63.80 64.00 62.45 62.67 106,188 -0.86(-1.35%)
Mar 15, 2012 64.39 64.39 63.36 63.53 131,296 -0.24(-0.38%)
Mar 14, 2012 63.81 64.34 62.61 63.77 133,739 +0.20(+0.31%)
Mar 13, 2012 64.00 64.07 62.54 63.57 159,085 +0.14(+0.22%)
Mar 12, 2012 63.39 64.00 62.99 63.43 163,237 +0.17(+0.27%)
Mar 09, 2012 60.93 63.78 60.93 63.26 215,605 +2.04(+3.34%)
Mar 08, 2012 63.53 63.64 59.59 61.22 420,532 -2.38(-3.73%)
Mar 07, 2012 64.43 64.81 63.50 63.59 169,223 -0.29(-0.45%)
Mar 06, 2012 63.89 64.74 63.00 63.88 133,369 +0.03(+0.05%)
Mar 05, 2012 64.41 64.41 63.48 63.85 182,397 +0.43(+0.68%)
Mar 02, 2012 63.55 63.75 62.89 63.42 172,515 -0.18(-0.28%)
Mar 01, 2012 64.44 64.88 63.58 63.60 214,318 -0.84(-1.30%)
Feb 29, 2012 64.80 65.21 63.58 64.44 144,254 +0.07(+0.11%)
Feb 28, 2012 65.34 65.60 63.78 64.37 126,944 -0.41(-0.63%)
Feb 27, 2012 64.94 65.25 62.38 64.78 183,047 +0.17(+0.26%)
Feb 24, 2012 63.76 65.71 63.76 64.61 231,708 +0.62(+0.97%)
Feb 23, 2012 62.97 64.70 61.12 63.99 321,681 +1.51(+2.42%)
Feb 22, 2012 59.77 63.22 59.76 62.48 371,458 +2.32(+3.86%)
Feb 21, 2012 59.94 60.70 59.00 60.16 318,861 +1.02(+1.72%)
Feb 17, 2012 54.95 59.73 54.93 59.14 375,276 +4.45(+8.14%)
Feb 16, 2012 55.00 56.47 53.80 54.69 388,714 +1.19(+2.22%)
Feb 15, 2012 53.35 54.27 52.79 53.50 172,367 +0.55(+1.04%)
Feb 14, 2012 51.31 52.95 51.31 52.95 181,866 +1.71(+3.34%)
Feb 13, 2012 50.84 51.58 50.28 51.24 178,292 +0.74(+1.47%)
Feb 10, 2012 53.10 54.01 50.27 50.50 192,197 -2.67(-5.02%)
Feb 09, 2012 52.85 53.83 52.40 53.17 71,765 +0.63(+1.20%)
Feb 08, 2012 52.80 53.03 52.43 52.54 49,610 -0.25(-0.47%)
Feb 07, 2012 52.76 53.02 52.45 52.79 71,846 -0.14(-0.26%)
Feb 06, 2012 52.84 53.07 52.44 52.93 43,523 -0.17(-0.32%)
Feb 03, 2012 53.94 53.94 52.62 53.10 79,102 -0.80(-1.48%)
Feb 02, 2012 53.74 54.36 53.58 53.90 90,106 +0.12(+0.22%)
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.