Altisource Portfolio (NQ: ASPS )

7.140 USD -0.290 (-3.90%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 15.67 15.67 14.01 14.23 431,800 -1.44(-9.19%)
May 28, 2020 16.45 16.80 15.64 15.67 307,642 +0.00(+0.00%)
May 27, 2020 15.72 16.82 13.81 15.67 407,094 +0.26(+1.69%)
May 26, 2020 14.54 15.71 13.47 15.41 689,969 +2.99(+24.07%)
May 22, 2020 11.52 12.75 11.40 12.42 254,800 +1.60(+14.79%)
May 21, 2020 10.10 10.92 9.980 10.82 191,559 +0.87(+8.74%)
May 20, 2020 8.740 10.06 8.710 9.950 107,847 +1.41(+16.51%)
May 19, 2020 8.600 8.899 8.380 8.540 60,205 -0.07(-0.81%)
May 18, 2020 8.650 8.860 8.390 8.610 74,302 +0.30(+3.61%)
May 15, 2020 8.170 8.400 7.890 8.310 115,900 +0.14(+1.71%)
May 14, 2020 8.130 8.270 7.575 8.170 75,768 -0.09(-1.09%)
May 13, 2020 8.020 8.320 7.527 8.260 130,276 +0.10(+1.23%)
May 12, 2020 8.780 9.000 8.060 8.160 144,815 -0.54(-6.21%)
May 11, 2020 8.560 8.860 8.100 8.700 93,326 +0.15(+1.75%)
May 08, 2020 7.340 8.600 7.340 8.550 106,000 +1.43(+20.08%)
May 07, 2020 7.160 7.270 6.710 7.120 158,970 +0.14(+2.01%)
May 06, 2020 7.060 7.230 6.530 6.980 134,764 -0.08(-1.13%)
May 05, 2020 7.670 7.840 6.933 7.060 79,222 -0.43(-5.74%)
May 04, 2020 7.820 8.210 7.210 7.490 123,816 -0.51(-6.37%)
May 01, 2020 8.200 8.337 7.880 8.000 56,400 -0.35(-4.19%)
Apr 30, 2020 8.420 8.500 7.470 8.350 136,173 +0.33(+4.11%)
Apr 29, 2020 7.760 8.250 7.600 8.020 173,805 +0.61(+8.23%)
Apr 28, 2020 6.990 7.550 6.990 7.410 159,363 +0.49(+7.08%)
Apr 27, 2020 6.680 7.080 6.588 6.920 111,118 +0.17(+2.52%)
Apr 24, 2020 6.520 6.860 6.250 6.750 69,700 +0.23(+3.53%)
Apr 23, 2020 6.340 6.780 6.240 6.520 139,630 +0.21(+3.33%)
Apr 22, 2020 6.390 6.550 6.000 6.310 111,707 -0.04(-0.63%)
Apr 21, 2020 6.280 6.570 6.160 6.350 84,178 -0.18(-2.76%)
Apr 20, 2020 6.770 6.960 6.500 6.530 70,701 -0.39(-5.64%)
Apr 17, 2020 6.700 7.140 6.530 6.920 80,600 +0.35(+5.33%)
Apr 16, 2020 6.570 6.760 6.000 6.570 133,345 -0.02(-0.30%)
Apr 15, 2020 6.840 6.840 6.125 6.590 165,240 -0.29(-4.22%)
Apr 14, 2020 7.330 7.560 6.850 6.880 78,847 -0.40(-5.49%)
Apr 13, 2020 8.210 8.210 7.280 7.280 89,356 -0.92(-11.22%)
Apr 09, 2020 8.100 8.860 7.800 8.200 160,800 +0.34(+4.33%)
Apr 08, 2020 7.380 7.920 7.380 7.860 153,779 +0.58(+7.97%)
Apr 07, 2020 7.390 7.950 6.800 7.280 240,850 +0.42(+6.12%)
Apr 06, 2020 7.300 7.660 6.710 6.860 126,438 -0.11(-1.58%)
Apr 03, 2020 6.730 7.240 6.460 6.970 168,800 +0.37(+5.61%)
Apr 02, 2020 6.600 7.340 6.520 6.600 168,616 +0.04(+0.61%)
Apr 01, 2020 7.280 7.480 6.550 6.560 94,614 -1.11(-14.47%)
Mar 31, 2020 7.780 8.047 7.540 7.670 54,404 -0.07(-0.90%)
Mar 30, 2020 7.660 7.740 6.890 7.740 119,668 +0.04(+0.52%)
Mar 27, 2020 7.730 8.040 7.520 7.700 82,800 -0.25(-3.14%)
Mar 26, 2020 7.040 7.960 7.040 7.950 105,640 +0.92(+13.09%)
Mar 25, 2020 7.170 8.170 6.770 7.030 163,416 -0.08(-1.13%)
Mar 24, 2020 7.780 8.315 7.080 7.110 139,845 -0.42(-5.58%)
Mar 23, 2020 8.260 8.260 7.320 7.530 163,957 -0.67(-8.17%)
Mar 20, 2020 8.960 9.340 7.550 8.200 580,300 -0.83(-9.19%)
Mar 19, 2020 7.990 9.160 7.760 9.030 231,294 +1.02(+12.73%)
Mar 18, 2020 9.120 9.120 7.740 8.010 227,287 -1.52(-15.95%)
Mar 17, 2020 8.880 10.19 8.660 9.530 144,021 +0.82(+9.41%)
Mar 16, 2020 8.320 8.830 7.457 8.710 210,988 -0.45(-4.91%)
Mar 13, 2020 8.590 9.366 8.155 9.160 191,700 +1.21(+15.22%)
Mar 12, 2020 6.920 7.960 6.350 7.950 286,050 +0.43(+5.72%)
Mar 11, 2020 8.220 8.220 7.430 7.520 137,441 -1.00(-11.74%)
Mar 10, 2020 8.290 9.360 8.080 8.520 213,170 +0.29(+3.52%)
Mar 09, 2020 9.730 10.03 8.065 8.230 282,114 -2.27(-21.62%)
Mar 06, 2020 14.01 14.09 9.660 10.50 373,700 -4.02(-27.69%)
Mar 05, 2020 15.54 15.64 14.08 14.52 158,839 -1.13(-7.22%)
Mar 04, 2020 16.17 17.33 15.52 15.65 73,714 -0.28(-1.76%)
Mar 03, 2020 16.21 16.38 15.73 15.93 71,891 -0.28(-1.73%)
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.