Skip to main content

Altisource Portfolio (NQ: ASPS )

1.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 85.21 87.06 85.00 86.69 115,022 +0.94(+1.10%)
Dec 28, 2012 85.37 86.30 84.66 85.75 176,802 -0.01(-0.01%)
Dec 27, 2012 84.32 86.47 83.08 85.76 155,061 +1.20(+1.42%)
Dec 26, 2012 86.29 86.50 84.34 84.56 128,499 -2.06(-2.38%)
Dec 24, 2012 87.51 87.81 86.51 86.62 40,212 -0.97(-1.11%)
Dec 21, 2012 87.83 88.98 86.85 87.59 170,234 -1.67(-1.87%)
Dec 20, 2012 89.50 90.54 88.44 89.26 177,057 +0.01(+0.01%)
Dec 19, 2012 93.89 93.89 88.34 89.25 493,204 -4.51(-4.81%)
Dec 18, 2012 94.76 94.96 91.85 93.76 233,507 -0.61(-0.65%)
Dec 17, 2012 95.10 95.72 93.62 94.37 281,349 -0.68(-0.72%)
Dec 14, 2012 99.65 101.49 94.60 95.05 434,386 -9.80(-9.35%)
Dec 13, 2012 106.05 107.22 104.05 104.85 258,640 -1.88(-1.76%)
Dec 12, 2012 102.42 108.92 102.25 106.73 530,782 +4.04(+3.93%)
Dec 11, 2012 103.78 104.39 102.00 102.69 131,444 -0.61(-0.59%)
Dec 10, 2012 103.25 106.93 102.95 103.30 152,405 +0.28(+0.27%)
Dec 07, 2012 101.59 109.24 101.37 103.02 414,845 +1.83(+1.81%)
Dec 06, 2012 97.35 102.57 97.35 101.19 188,073 +3.26(+3.33%)
Dec 05, 2012 100.10 100.10 96.25 97.93 403,278 -2.72(-2.70%)
Dec 04, 2012 102.83 104.54 99.84 100.65 270,602 -5.68(-5.34%)
Nov 30, 2012 107.13 107.94 105.17 106.33 144,135 +0.00(+0.00%)
Nov 29, 2012 103.94 108.00 103.77 106.33 238,726 +2.60(+2.51%)
Nov 28, 2012 104.61 104.86 101.52 103.73 163,295 -0.95(-0.91%)
Nov 27, 2012 101.70 108.90 99.89 104.68 441,689 +2.75(+2.70%)
Nov 26, 2012 103.34 104.44 101.48 101.93 156,739 -2.04(-1.96%)
Nov 23, 2012 105.65 106.00 102.63 103.97 88,062 -1.88(-1.78%)
Nov 21, 2012 104.42 106.36 103.01 105.85 138,152 +1.38(+1.32%)
Nov 20, 2012 105.63 106.07 103.22 104.47 96,622 -1.03(-0.98%)
Nov 19, 2012 105.32 106.94 102.78 105.50 248,880 +1.63(+1.57%)
Nov 16, 2012 100.14 104.18 99.17 103.87 230,020 +3.35(+3.33%)
Nov 15, 2012 101.44 102.00 97.01 100.52 357,099 -1.92(-1.87%)
Nov 14, 2012 104.23 105.15 101.50 102.44 291,202 -3.07(-2.91%)
Nov 13, 2012 106.01 109.78 105.29 105.51 184,939 -1.64(-1.53%)
Nov 12, 2012 109.11 112.34 106.65 107.15 173,058 -2.43(-2.22%)
Nov 09, 2012 111.00 113.07 108.14 109.58 146,491 -2.41(-2.15%)
Nov 08, 2012 112.00 115.15 110.68 111.99 171,552 +0.05(+0.04%)
Nov 07, 2012 105.05 114.43 104.72 111.94 295,346 +5.34(+5.01%)
Nov 06, 2012 107.21 108.58 105.42 106.60 186,689 -1.03(-0.96%)
Nov 05, 2012 111.25 112.54 100.75 107.63 484,023 -3.37(-3.04%)
Nov 02, 2012 110.63 114.87 109.85 111.00 113,260 +0.66(+0.60%)
Nov 01, 2012 112.28 115.12 108.78 110.34 265,058 -3.16(-2.78%)
Oct 31, 2012 114.80 116.27 112.10 113.50 166,506 -1.91(-1.65%)
Oct 26, 2012 115.06 115.41 115.41 115.41 312,800 -0.49(-0.42%)
Oct 25, 2012 122.07 127.50 114.75 115.90 965,791 -8.43(-6.78%)
Oct 24, 2012 109.81 129.72 109.75 124.33 937,760 +14.57(+13.27%)
Oct 23, 2012 111.00 111.00 107.88 109.76 272,196 -2.16(-1.93%)
Oct 19, 2012 110.72 114.51 110.12 111.92 192,380 +0.08(+0.07%)
Oct 18, 2012 116.86 116.86 111.39 111.84 177,727 -5.21(-4.45%)
Oct 17, 2012 117.83 118.39 116.70 117.05 178,219 -0.39(-0.33%)
Oct 16, 2012 114.40 118.48 114.25 117.44 126,909 +2.73(+2.38%)
Oct 15, 2012 115.82 117.07 113.59 114.71 159,681 -0.02(-0.02%)
Oct 12, 2012 110.90 115.02 110.90 114.73 97,486 +3.65(+3.29%)
Oct 11, 2012 109.24 112.59 109.24 111.08 151,282 +2.69(+2.48%)
Oct 10, 2012 108.19 110.75 107.48 108.39 181,343 -0.02(-0.02%)
Oct 09, 2012 111.56 111.56 107.40 108.41 246,315 -3.38(-3.02%)
Oct 08, 2012 110.78 113.43 110.66 111.79 188,847 +0.35(+0.31%)
Oct 05, 2012 114.17 115.73 109.88 111.44 317,398 -2.66(-2.33%)
Oct 04, 2012 101.61 115.22 99.14 114.10 790,774 +11.41(+11.11%)
Oct 03, 2012 88.66 103.43 88.66 102.69 1,016,710 +14.64(+16.63%)
Oct 02, 2012 88.94 89.61 86.77 88.05 88,493 -0.44(-0.50%)
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.