Altisource Portfolio (NQ: ASPS )

10.13 USD +0.02 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 19.91 21.97 18.56 20.28 1,162,164 -0.28(-1.36%)
Jan 29, 2015 21.18 21.18 19.93 20.56 539,888 -0.52(-2.47%)
Jan 28, 2015 21.91 22.03 20.90 21.08 388,975 -0.83(-3.79%)
Jan 27, 2015 21.90 22.24 21.40 21.91 535,590 -0.24(-1.08%)
Jan 26, 2015 25.27 25.50 21.85 22.15 1,422,205 +0.86(+4.04%)
Jan 23, 2015 23.73 25.08 20.33 21.29 1,324,221 -2.57(-10.77%)
Jan 22, 2015 24.22 26.74 23.70 23.86 779,971 -0.85(-3.44%)
Jan 21, 2015 21.20 27.90 20.66 24.71 2,425,326 +3.45(+16.23%)
Jan 20, 2015 25.00 26.96 21.08 21.26 2,158,446 -6.40(-23.14%)
Jan 16, 2015 18.01 32.88 17.76 27.66 4,966,200 +9.29(+50.57%)
Jan 15, 2015 18.20 20.25 18.05 18.37 1,137,500 +0.31(+1.72%)
Jan 14, 2015 17.02 18.36 16.00 18.06 1,114,955 +1.57(+9.52%)
Jan 13, 2015 26.50 26.50 16.00 16.49 3,644,772 -10.45(-38.79%)
Jan 12, 2015 28.69 29.24 26.59 26.94 347,600 -1.96(-6.78%)
Jan 09, 2015 31.33 31.51 28.59 28.90 352,375 -2.51(-7.99%)
Jan 08, 2015 30.24 31.62 30.00 31.41 137,081 +1.07(+3.53%)
Jan 07, 2015 30.61 31.39 29.77 30.34 518,090 -0.14(-0.46%)
Jan 06, 2015 32.50 32.89 29.19 30.48 402,245 -1.98(-6.10%)
Jan 05, 2015 33.32 35.17 32.25 32.46 368,499 -1.71(-5.00%)
Jan 02, 2015 33.83 35.25 33.56 34.17 285,907 +0.38(+1.12%)
Dec 31, 2014 34.40 33.79 33.79 33.79 305,100 -0.38(-1.11%)
Dec 30, 2014 34.34 34.73 33.51 34.17 273,749 +0.28(+0.83%)
Dec 29, 2014 33.26 34.44 32.60 33.89 270,713 +0.49(+1.47%)
Dec 26, 2014 33.93 34.77 32.91 33.40 445,882 -0.41(-1.21%)
Dec 24, 2014 29.49 33.81 33.81 33.81 707,500 +4.37(+14.84%)
Dec 23, 2014 31.42 31.96 28.20 29.44 1,582,642 -2.05(-6.51%)
Dec 22, 2014 45.91 45.99 30.72 31.49 2,673,219 -16.05(-33.76%)
Dec 19, 2014 48.00 48.45 47.10 47.54 495,200 -0.33(-0.69%)
Dec 18, 2014 49.80 49.80 47.32 47.87 963,467 -3.49(-6.80%)
Dec 17, 2014 47.58 51.53 46.97 51.36 260,554 +3.80(+7.99%)
Dec 16, 2014 48.39 48.83 46.33 47.56 183,684 -1.10(-2.26%)
Dec 15, 2014 49.37 49.84 48.14 48.66 141,882 -0.59(-1.20%)
Dec 12, 2014 49.05 50.29 48.02 49.25 151,643 -0.47(-0.95%)
Dec 11, 2014 49.48 50.84 49.07 49.72 133,440 +0.73(+1.49%)
Dec 10, 2014 50.45 51.15 48.25 48.99 292,331 -1.94(-3.81%)
Dec 09, 2014 48.31 51.07 48.02 50.93 238,123 +1.87(+3.81%)
Dec 08, 2014 49.99 51.31 48.61 49.06 210,768 -1.30(-2.58%)
Dec 05, 2014 49.78 49.78 49.52 50.36 231,096 +0.86(+1.74%)
Dec 04, 2014 47.64 49.93 46.61 49.50 412,275 +1.86(+3.90%)
Dec 03, 2014 48.46 49.79 47.05 47.64 282,994 -0.97(-2.00%)
Dec 02, 2014 48.52 49.49 47.78 48.61 255,770 +0.09(+0.19%)
Dec 01, 2014 52.14 52.79 48.40 48.52 315,593 -3.76(-7.19%)
Nov 28, 2014 54.10 54.47 52.00 52.28 155,088 -1.85(-3.42%)
Nov 26, 2014 54.66 54.13 54.13 54.13 177,300 -0.17(-0.31%)
Nov 25, 2014 55.88 56.47 54.10 54.30 183,894 -1.66(-2.97%)
Nov 24, 2014 56.39 57.48 55.37 55.96 593,019 +0.08(+0.14%)
Nov 21, 2014 56.54 57.49 55.67 55.88 457,887 -0.09(-0.16%)
Nov 20, 2014 52.48 56.55 52.48 55.97 595,466 +2.93(+5.52%)
Nov 19, 2014 52.30 53.18 51.62 53.04 287,046 +0.44(+0.84%)
Nov 18, 2014 52.30 53.10 50.83 52.60 781,144 +0.28(+0.54%)
Nov 17, 2014 51.07 53.68 49.23 52.32 931,229 +0.56(+1.08%)
Nov 14, 2014 54.45 54.75 50.86 51.76 1,095,955 -3.24(-5.89%)
Nov 13, 2014 60.34 61.53 54.83 55.00 1,093,100 -5.50(-9.09%)
Nov 12, 2014 59.97 65.00 55.66 60.50 2,599,056 -12.28(-16.87%)
Nov 11, 2014 70.05 74.57 69.83 72.78 610,964 +2.47(+3.51%)
Nov 10, 2014 69.93 70.91 67.89 70.31 361,863 +0.26(+0.37%)
Nov 07, 2014 69.81 71.39 69.29 70.05 260,258 -0.11(-0.16%)
Nov 06, 2014 71.06 71.27 68.78 70.16 303,247 -0.79(-1.11%)
Nov 05, 2014 70.21 71.84 69.35 70.95 286,368 +1.10(+1.57%)
Nov 04, 2014 72.10 73.15 69.26 69.85 294,267 -2.91(-4.00%)
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.