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 (%)
Sep 30, 2011 35.03 35.53 34.44 35.39 66,836 +0.21(+0.60%)
Sep 29, 2011 35.67 36.58 35.10 35.18 42,925 +0.02(+0.06%)
Sep 28, 2011 35.30 35.39 34.59 35.16 42,100 +0.03(+0.09%)
Sep 27, 2011 35.69 35.99 35.12 35.13 38,752 -0.14(-0.40%)
Sep 26, 2011 36.00 36.22 35.05 35.27 53,813 -0.61(-1.70%)
Sep 23, 2011 35.64 36.02 35.54 35.88 57,815 +0.48(+1.36%)
Sep 22, 2011 35.91 36.96 35.36 35.40 47,511 -1.34(-3.65%)
Sep 21, 2011 36.93 37.43 36.51 36.74 42,615 -0.30(-0.81%)
Sep 20, 2011 37.16 37.49 36.83 37.04 40,581 -0.01(-0.03%)
Sep 19, 2011 36.56 37.19 36.14 37.05 60,434 +0.07(+0.19%)
Sep 16, 2011 36.05 37.02 35.65 36.98 121,053 +0.90(+2.49%)
Sep 15, 2011 36.55 36.61 35.89 36.08 36,260 -0.22(-0.61%)
Sep 14, 2011 35.96 36.50 35.51 36.30 40,196 +0.64(+1.79%)
Sep 13, 2011 35.57 35.96 35.32 35.66 65,646 +0.44(+1.25%)
Sep 12, 2011 34.62 35.22 34.15 35.22 67,887 +0.49(+1.41%)
Sep 09, 2011 35.36 35.56 34.57 34.73 111,229 -0.90(-2.53%)
Sep 08, 2011 35.11 35.75 35.11 35.63 58,651 +0.31(+0.88%)
Sep 07, 2011 35.65 35.65 35.03 35.32 75,091 +0.16(+0.46%)
Sep 06, 2011 34.09 35.25 32.67 35.16 70,815 +0.33(+0.95%)
Sep 02, 2011 35.12 35.21 34.63 34.83 37,341 -0.30(-0.85%)
Sep 01, 2011 34.76 35.52 34.76 35.13 92,845 +0.28(+0.80%)
Aug 31, 2011 34.00 34.87 33.82 34.85 79,139 +0.92(+2.71%)
Aug 30, 2011 33.59 34.02 32.08 33.93 54,830 +0.25(+0.74%)
Aug 29, 2011 33.22 33.99 33.22 33.68 60,060 +0.86(+2.62%)
Aug 26, 2011 32.73 32.87 32.13 32.82 124,114 +0.16(+0.49%)
Aug 25, 2011 33.00 33.39 32.36 32.66 128,192 -0.13(-0.40%)
Aug 24, 2011 32.93 33.14 32.61 32.79 142,824 -0.01(-0.03%)
Aug 23, 2011 32.58 32.91 32.31 32.80 100,700 +0.12(+0.37%)
Aug 22, 2011 32.50 33.29 32.36 32.68 74,696 +0.38(+1.18%)
Aug 19, 2011 33.01 33.27 32.09 32.30 94,162 -1.10(-3.29%)
Aug 18, 2011 33.61 34.05 33.07 33.40 46,816 -0.94(-2.74%)
Aug 17, 2011 34.32 34.74 33.96 34.34 28,375 +0.18(+0.53%)
Aug 16, 2011 33.92 34.28 33.50 34.16 60,858 -0.11(-0.32%)
Aug 15, 2011 34.00 34.31 33.52 34.27 89,276 +0.56(+1.66%)
Aug 12, 2011 33.50 33.76 32.95 33.71 79,267 +0.27(+0.81%)
Aug 11, 2011 32.50 33.61 31.94 33.44 69,378 +0.98(+3.02%)
Aug 10, 2011 31.92 33.44 31.17 32.46 95,709 +0.07(+0.22%)
Aug 09, 2011 32.31 32.49 31.73 32.39 109,102 +0.60(+1.89%)
Aug 08, 2011 33.33 34.16 31.06 31.79 169,118 -2.16(-6.36%)
Aug 05, 2011 34.07 34.82 33.35 33.95 82,500 -0.05(-0.15%)
Aug 04, 2011 34.46 34.56 33.62 34.00 111,310 -0.69(-1.99%)
Aug 03, 2011 34.31 34.93 34.29 34.69 73,277 +0.24(+0.70%)
Aug 02, 2011 34.50 34.78 34.20 34.45 61,498 -0.05(-0.14%)
Aug 01, 2011 34.00 34.68 33.68 34.50 91,659 +0.66(+1.95%)
Jul 29, 2011 33.65 33.98 32.95 33.84 78,370 -0.14(-0.41%)
Jul 28, 2011 35.18 35.19 32.20 33.98 632,220 -1.56(-4.39%)
Jul 27, 2011 36.15 36.84 35.39 35.54 89,846 -0.84(-2.31%)
Jul 26, 2011 36.83 36.84 36.25 36.38 26,945 -0.26(-0.71%)
Jul 25, 2011 36.61 37.02 36.34 36.64 12,730 -0.26(-0.70%)
Jul 22, 2011 36.99 37.21 36.76 36.90 17,001 -0.19(-0.51%)
Jul 21, 2011 37.22 37.34 36.34 37.09 37,070 +0.12(+0.32%)
Jul 20, 2011 37.08 37.28 36.84 36.97 15,181 +0.08(+0.22%)
Jul 19, 2011 37.02 37.53 36.40 36.89 38,043 -0.05(-0.14%)
Jul 18, 2011 37.06 37.29 36.80 36.94 12,737 -0.16(-0.43%)
Jul 15, 2011 37.16 37.20 36.87 37.10 48,677 +0.00(+0.00%)
Jul 14, 2011 37.75 37.75 36.91 37.10 35,175 -0.35(-0.93%)
Jul 13, 2011 37.38 37.64 37.38 37.45 45,031 +0.28(+0.75%)
Jul 12, 2011 36.99 37.50 36.82 37.17 29,525 +0.18(+0.49%)
Jul 11, 2011 37.13 37.27 36.67 36.99 31,990 -0.29(-0.78%)
Jul 08, 2011 37.35 37.82 37.22 37.28 38,022 -0.20(-0.53%)
Jul 07, 2011 37.76 38.00 37.46 37.48 41,975 -0.13(-0.35%)
Jul 06, 2011 37.49 37.75 37.38 37.61 46,484 +0.12(+0.32%)
Jul 05, 2011 37.29 37.57 37.09 37.49 38,670 +0.24(+0.64%)
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.