Skip to main content

Altisource Portfolio (NQ: ASPS )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 30.47 31.04 29.11 29.17 89,440 -1.19(-3.92%)
Jun 28, 2018 30.63 30.83 29.95 30.36 95,499 -0.33(-1.08%)
Jun 27, 2018 32.25 32.85 30.68 30.69 99,280 -1.48(-4.60%)
Jun 26, 2018 33.03 33.17 31.54 32.17 107,383 -0.83(-2.52%)
Jun 25, 2018 32.26 33.06 31.53 33.00 91,947 +0.63(+1.95%)
Jun 22, 2018 32.28 32.82 32.14 32.37 430,437 +0.19(+0.59%)
Jun 21, 2018 31.71 32.38 31.23 32.18 83,582 +0.58(+1.84%)
Jun 20, 2018 31.08 31.62 30.80 31.60 77,631 +0.66(+2.13%)
Jun 19, 2018 30.73 31.01 30.35 30.94 129,128 +0.15(+0.49%)
Jun 18, 2018 30.50 30.91 30.11 30.79 97,619 +0.23(+0.75%)
Jun 15, 2018 30.80 30.43 30.56 91,192 +0.13(+0.43%)
Jun 14, 2018 31.04 31.78 30.26 30.43 92,748 -0.49(-1.58%)
Jun 13, 2018 31.21 31.28 30.63 30.92 97,771 -0.28(-0.90%)
Jun 12, 2018 31.86 32.06 30.81 31.20 84,984 -0.70(-2.19%)
Jun 11, 2018 31.44 32.16 31.42 31.90 147,890 +0.46(+1.46%)
Jun 08, 2018 31.79 32.42 31.42 31.44 87,235 -0.43(-1.35%)
Jun 07, 2018 31.93 32.18 31.28 31.87 87,175 -0.04(-0.13%)
Jun 06, 2018 32.05 31.91 122,292 +0.49(+1.56%)
Jun 05, 2018 30.55 31.45 30.25 31.42 235,785 +0.87(+2.85%)
Jun 04, 2018 30.23 30.71 30.23 30.55 99,653 +0.33(+1.09%)
Jun 01, 2018 29.51 30.25 29.30 30.22 154,464 +0.84(+2.86%)
May 31, 2018 28.58 29.70 28.30 29.38 254,020 +0.83(+2.91%)
May 30, 2018 27.83 28.79 27.79 28.55 115,227 +0.74(+2.66%)
May 29, 2018 27.44 27.98 27.05 27.81 120,524 +0.14(+0.51%)
May 25, 2018 27.67 27.67 27.67 0 +0.16(+0.58%)
May 24, 2018 27.74 27.85 27.30 27.51 169,874 -0.31(-1.11%)
May 23, 2018 28.11 28.99 26.65 27.82 201,984 -0.36(-1.28%)
May 22, 2018 29.58 29.73 27.76 28.18 272,400 -1.34(-4.54%)
May 21, 2018 29.39 29.77 29.09 29.52 71,673 +0.23(+0.79%)
May 18, 2018 29.18 29.37 28.75 29.29 76,432 +0.30(+1.03%)
May 17, 2018 29.17 29.31 28.93 28.99 72,374 -0.17(-0.58%)
May 16, 2018 29.05 29.25 28.74 29.16 79,327 +0.17(+0.59%)
May 15, 2018 28.16 29.20 28.15 28.99 167,745 +0.62(+2.19%)
May 14, 2018 27.98 28.57 27.78 28.37 105,731 +0.40(+1.43%)
May 11, 2018 28.27 28.64 27.77 27.97 71,563 -0.32(-1.13%)
May 10, 2018 28.11 28.63 27.74 28.29 72,270 +0.25(+0.89%)
May 09, 2018 27.67 28.09 27.35 28.04 76,203 +0.40(+1.45%)
May 08, 2018 27.75 27.94 27.28 27.64 129,653 -0.53(-1.88%)
May 07, 2018 27.98 28.20 26.64 28.17 73,900 +0.18(+0.64%)
May 04, 2018 26.83 28.02 25.77 27.99 120,460 +1.13(+4.21%)
May 03, 2018 27.81 28.22 25.95 26.86 446,308 -1.08(-3.87%)
May 02, 2018 27.91 28.88 27.82 27.94 421,354 +0.08(+0.29%)
May 01, 2018 27.42 28.21 26.74 27.86 309,608 +0.48(+1.75%)
Apr 30, 2018 26.50 27.80 26.22 27.38 268,352 +0.96(+3.63%)
Apr 27, 2018 26.47 26.47 25.32 26.42 140,481 +0.01(+0.04%)
Apr 26, 2018 24.66 26.56 23.80 26.41 431,698 +1.26(+5.01%)
Apr 25, 2018 25.55 25.55 24.66 25.15 145,092 -0.47(-1.83%)
Apr 24, 2018 26.05 26.13 24.86 25.62 87,777 -0.38(-1.46%)
Apr 23, 2018 25.61 26.35 25.22 26.00 89,614 +0.48(+1.88%)
Apr 20, 2018 25.52 25.79 25.35 25.52 102,990 -0.09(-0.35%)
Apr 19, 2018 25.78 26.63 25.37 25.61 155,448 -0.24(-0.93%)
Apr 18, 2018 26.00 26.56 25.72 25.85 172,550 -0.11(-0.42%)
Apr 17, 2018 25.75 26.13 25.64 25.96 127,196 +0.26(+1.01%)
Apr 16, 2018 25.55 25.90 25.28 25.70 84,557 +0.30(+1.18%)
Apr 13, 2018 26.08 26.08 25.31 25.40 96,259 -0.59(-2.27%)
Apr 12, 2018 25.92 26.35 25.58 25.99 90,016 +0.21(+0.81%)
Apr 11, 2018 26.29 26.59 25.69 25.78 90,208 -0.67(-2.53%)
Apr 10, 2018 26.32 26.71 25.89 26.45 129,914 +0.46(+1.77%)
Apr 09, 2018 26.09 26.76 25.61 25.99 126,924 +0.17(+0.66%)
Apr 06, 2018 25.44 26.30 25.44 25.82 117,512 +0.07(+0.27%)
Apr 05, 2018 27.56 27.56 25.13 25.75 448,007 -1.97(-7.11%)
Apr 04, 2018 26.96 28.25 26.96 27.72 111,774 +0.26(+0.95%)
Apr 03, 2018 26.76 27.77 26.10 27.46 250,714 +1.17(+4.45%)
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.