Altisource Portfolio (NQ: ASPS )

6.980 USD -0.050 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 20.31 20.37 19.98 20.13 59,400 -0.31(-1.52%)
May 30, 2019 20.63 21.16 19.75 20.44 135,798 -0.15(-0.73%)
May 29, 2019 21.40 21.40 20.26 20.59 113,977 -0.87(-4.05%)
May 28, 2019 22.35 22.89 21.20 21.46 263,835 -0.89(-3.98%)
May 24, 2019 21.87 23.00 20.99 22.35 135,600 +0.56(+2.57%)
May 23, 2019 21.93 21.96 20.56 21.79 193,483 -0.12(-0.55%)
May 22, 2019 22.19 22.94 21.06 21.91 116,539 -0.27(-1.22%)
May 21, 2019 21.97 23.30 21.42 22.18 111,236 +0.19(+0.86%)
May 20, 2019 22.02 22.61 21.75 21.99 57,575 +0.02(+0.09%)
May 17, 2019 22.91 23.49 21.93 21.97 62,100 -1.07(-4.64%)
May 16, 2019 23.47 23.69 23.00 23.04 67,408 -0.29(-1.24%)
May 15, 2019 23.19 23.50 23.00 23.33 57,977 -0.05(-0.21%)
May 14, 2019 23.92 23.98 23.18 23.38 63,350 -0.44(-1.85%)
May 13, 2019 23.88 24.05 23.61 23.82 27,718 -0.47(-1.93%)
May 10, 2019 24.80 24.85 24.27 24.29 30,900 -0.37(-1.50%)
May 09, 2019 24.74 24.83 24.33 24.66 48,372 -0.18(-0.72%)
May 08, 2019 24.80 25.11 24.60 24.84 49,116 -0.04(-0.16%)
May 07, 2019 24.51 25.10 24.45 24.88 54,184 +0.35(+1.43%)
May 06, 2019 24.29 24.82 24.28 24.53 94,812 -0.10(-0.41%)
May 03, 2019 24.27 24.93 23.90 24.63 56,600 +0.43(+1.78%)
May 02, 2019 23.89 24.30 23.85 24.20 53,236 +0.30(+1.26%)
May 01, 2019 23.64 24.01 23.64 23.90 104,578 +0.23(+0.97%)
Apr 30, 2019 23.33 23.72 23.21 23.67 46,680 +0.33(+1.41%)
Apr 29, 2019 23.21 23.67 23.21 23.34 37,022 +0.26(+1.13%)
Apr 26, 2019 23.67 24.08 22.70 23.08 46,400 -0.60(-2.53%)
Apr 25, 2019 23.06 23.98 22.41 23.68 72,318 +0.07(+0.30%)
Apr 24, 2019 23.67 24.10 23.41 23.61 47,665 -0.21(-0.88%)
Apr 23, 2019 23.70 24.15 23.58 23.82 50,840 -0.03(-0.13%)
Apr 22, 2019 23.79 24.27 23.57 23.85 44,895 +0.21(+0.89%)
Apr 18, 2019 24.31 24.44 23.54 23.64 41,800 -0.68(-2.80%)
Apr 17, 2019 24.52 24.85 24.29 24.32 23,949 -0.06(-0.25%)
Apr 16, 2019 24.53 24.64 24.09 24.38 26,612 -0.02(-0.08%)
Apr 15, 2019 24.86 24.96 24.14 24.40 29,745 -0.50(-2.01%)
Apr 12, 2019 25.24 25.39 24.80 24.90 27,900 -0.14(-0.56%)
Apr 11, 2019 25.37 25.47 24.95 25.04 33,172 -0.26(-1.03%)
Apr 10, 2019 24.90 25.36 24.88 25.30 30,136 +0.59(+2.39%)
Apr 09, 2019 25.31 25.56 24.70 24.71 42,293 -0.66(-2.60%)
Apr 08, 2019 24.76 25.39 24.68 25.37 42,188 +0.47(+1.89%)
Apr 05, 2019 24.27 25.10 24.27 24.90 50,900 +0.67(+2.77%)
Apr 04, 2019 24.45 24.59 24.06 24.23 31,000 -0.21(-0.86%)
Apr 03, 2019 24.86 25.27 24.40 24.44 61,117 -0.25(-1.01%)
Apr 02, 2019 24.77 25.41 24.53 24.69 163,004 -0.08(-0.32%)
Apr 01, 2019 23.67 24.95 23.42 24.77 158,784 +1.10(+4.65%)
Mar 29, 2019 23.85 24.63 23.45 23.67 237,400 +0.00(+0.00%)
Mar 28, 2019 23.70 24.28 23.20 23.67 85,172 +0.07(+0.30%)
Mar 27, 2019 24.48 24.65 23.52 23.60 77,705 -0.91(-3.71%)
Mar 26, 2019 24.91 25.44 24.40 24.51 98,246 -0.27(-1.09%)
Mar 25, 2019 24.31 25.05 24.04 24.78 48,112 +0.41(+1.68%)
Mar 22, 2019 26.25 26.51 24.37 24.37 50,600 -1.88(-7.16%)
Mar 21, 2019 25.88 26.53 25.88 26.25 227,852 +0.25(+0.96%)
Mar 20, 2019 26.32 26.53 25.79 26.00 32,623 -0.32(-1.22%)
Mar 19, 2019 26.78 26.96 26.15 26.32 58,244 -0.28(-1.05%)
Mar 18, 2019 26.48 27.08 26.23 26.60 43,189 +0.30(+1.14%)
Mar 15, 2019 26.27 26.68 26.04 26.30 85,600 +0.08(+0.31%)
Mar 14, 2019 26.28 26.34 25.73 26.22 30,453 +0.04(+0.15%)
Mar 13, 2019 25.60 26.46 25.59 26.18 93,637 +0.39(+1.51%)
Mar 12, 2019 25.78 26.17 25.43 25.79 86,668 +0.23(+0.90%)
Mar 11, 2019 25.43 25.81 25.20 25.56 102,553 +0.27(+1.07%)
Mar 08, 2019 25.06 25.42 24.88 25.29 82,900 +0.05(+0.20%)
Mar 07, 2019 24.82 25.63 24.48 25.24 161,501 +0.41(+1.65%)
Mar 06, 2019 25.31 25.53 24.37 24.83 214,187 -0.47(-1.86%)
Mar 05, 2019 25.46 25.46 25.08 25.30 29,339 -0.17(-0.67%)
Mar 04, 2019 25.10 25.63 25.07 25.47 75,704 +0.34(+1.35%)
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.