Altisource Portfolio (NQ: ASPS )

13.49 USD -0.38 (-2.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 13.98 13.98 13.33 13.49 75,907 -0.38(-2.74%)
Oct 21, 2021 14.03 14.50 13.67 13.87 126,675 -0.23(-1.63%)
Oct 20, 2021 14.02 14.28 13.83 14.10 43,459 +0.15(+1.08%)
Oct 19, 2021 13.82 14.18 13.75 13.95 49,536 +0.20(+1.45%)
Oct 18, 2021 13.82 14.21 13.60 13.75 44,249 +0.03(+0.22%)
Oct 15, 2021 14.50 14.52 13.71 13.72 96,996 -0.78(-5.38%)
Oct 14, 2021 14.47 14.57 14.05 14.50 55,215 +0.15(+1.05%)
Oct 13, 2021 13.97 14.58 13.62 14.35 144,219 +0.45(+3.24%)
Oct 12, 2021 13.75 14.15 13.50 13.90 80,813 -0.03(-0.22%)
Oct 11, 2021 13.81 14.30 13.11 13.93 180,494 -0.31(-2.18%)
Oct 08, 2021 11.81 14.33 11.79 14.24 457,897 +2.49(+21.19%)
Oct 07, 2021 10.65 11.77 10.65 11.75 332,101 +1.82(+18.33%)
Oct 06, 2021 9.930 9.940 9.650 9.930 33,698 -0.06(-0.60%)
Oct 05, 2021 10.14 10.48 9.890 9.990 60,996 -0.10(-0.99%)
Oct 04, 2021 10.00 10.10 9.750 10.09 40,011 +0.05(+0.50%)
Oct 01, 2021 9.890 10.15 9.550 10.04 47,764 +0.15(+1.52%)
Sep 30, 2021 9.890 10.06 9.621 9.890 36,724 +0.03(+0.30%)
Sep 29, 2021 10.06 10.24 9.820 9.860 42,453 -0.19(-1.89%)
Sep 28, 2021 10.25 10.39 10.00 10.05 28,767 -0.29(-2.80%)
Sep 27, 2021 10.19 10.63 10.15 10.34 74,517 +0.21(+2.07%)
Sep 24, 2021 10.09 10.21 9.920 10.13 22,194 +0.02(+0.20%)
Sep 23, 2021 10.03 10.15 9.900 10.11 27,746 +0.07(+0.70%)
Sep 22, 2021 9.850 10.29 9.780 10.04 45,836 +0.23(+2.34%)
Sep 21, 2021 10.03 10.50 9.710 9.810 109,227 -0.42(-4.11%)
Sep 20, 2021 10.05 10.44 9.865 10.23 84,409 -0.08(-0.78%)
Sep 17, 2021 10.45 10.46 10.13 10.31 90,449 -0.23(-2.18%)
Sep 16, 2021 10.00 10.69 10.00 10.54 61,286 +0.47(+4.67%)
Sep 15, 2021 10.20 10.48 10.00 10.07 74,121 -0.12(-1.18%)
Sep 14, 2021 10.89 10.89 10.05 10.19 96,808 -0.72(-6.60%)
Sep 13, 2021 11.32 11.32 10.66 10.91 74,886 -0.28(-2.50%)
Sep 10, 2021 11.54 11.54 11.13 11.19 81,462 -0.25(-2.19%)
Sep 09, 2021 11.50 11.74 11.11 11.44 111,662 +0.11(+0.97%)
Sep 08, 2021 10.75 11.50 10.63 11.33 138,723 +0.53(+4.91%)
Sep 07, 2021 11.45 11.73 10.20 10.80 295,416 -0.54(-4.76%)
Sep 03, 2021 11.20 11.58 10.80 11.34 108,039 +0.23(+2.07%)
Sep 02, 2021 10.97 11.29 10.77 11.11 84,438 +0.19(+1.74%)
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.