Skip to main content

Altisource Portfolio (NQ: ASPS )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 12:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 18.91 19.77 18.91 19.66 544,100 +0.80(+4.24%)
Jun 27, 2019 18.39 19.14 18.39 18.86 66,722 +0.50(+2.72%)
Jun 26, 2019 18.59 18.60 18.30 18.36 96,997 -0.14(-0.76%)
Jun 25, 2019 18.94 18.94 18.50 18.50 98,308 -0.33(-1.75%)
Jun 24, 2019 19.02 19.10 18.64 18.83 123,418 -0.17(-0.89%)
Jun 21, 2019 18.89 19.17 18.48 19.00 141,900 -0.01(-0.05%)
Jun 20, 2019 19.42 19.62 19.00 19.01 119,213 -0.20(-1.04%)
Jun 19, 2019 19.54 19.80 19.18 19.21 110,801 -0.29(-1.49%)
Jun 18, 2019 19.41 19.95 19.40 19.50 82,378 +0.22(+1.14%)
Jun 17, 2019 19.26 19.63 19.12 19.28 143,701 +0.06(+0.31%)
Jun 14, 2019 19.35 19.75 19.05 19.22 73,600 -0.34(-1.74%)
Jun 13, 2019 18.92 20.12 18.81 19.56 93,006 +0.89(+4.77%)
Jun 12, 2019 18.75 18.98 18.39 18.67 71,326 -0.09(-0.48%)
Jun 11, 2019 19.06 19.98 18.66 18.76 117,800 -0.03(-0.16%)
Jun 10, 2019 19.13 19.71 18.75 18.79 130,357 -0.27(-1.42%)
Jun 07, 2019 19.73 19.84 18.98 19.06 65,000 -0.58(-2.95%)
Jun 06, 2019 20.04 20.04 19.10 19.64 87,571 -0.26(-1.31%)
Jun 05, 2019 20.60 20.82 19.49 19.90 86,810 -0.82(-3.96%)
Jun 04, 2019 19.43 20.77 19.05 20.72 148,663 +1.50(+7.80%)
Jun 03, 2019 20.14 20.16 18.85 19.22 76,289 -0.91(-4.52%)
May 31, 2019 20.31 20.37 19.98 20.13 59,400 -0.31(-1.52%)
May 30, 2019 20.63 21.16 19.75 20.44 135,798 -0.15(-0.73%)
May 29, 2019 21.40 21.40 20.27 20.59 113,977 -0.87(-4.05%)
May 28, 2019 22.35 22.89 21.20 21.46 263,835 -0.89(-3.98%)
May 24, 2019 21.87 23.00 20.99 22.35 135,600 +0.56(+2.57%)
May 23, 2019 21.93 21.96 20.56 21.79 193,483 -0.12(-0.55%)
May 22, 2019 22.19 22.94 21.06 21.91 116,539 -0.27(-1.22%)
May 21, 2019 21.97 23.30 21.42 22.18 111,236 +0.19(+0.86%)
May 20, 2019 22.02 22.61 21.75 21.99 57,575 +0.02(+0.09%)
May 17, 2019 22.91 23.49 21.93 21.97 62,100 -1.07(-4.64%)
May 16, 2019 23.47 23.69 23.00 23.04 67,408 -0.29(-1.24%)
May 15, 2019 23.19 23.50 23.00 23.33 57,977 -0.05(-0.21%)
May 14, 2019 23.92 23.98 23.18 23.38 63,350 -0.44(-1.85%)
May 13, 2019 23.88 24.05 23.61 23.82 27,718 -0.47(-1.93%)
May 10, 2019 24.80 24.85 24.27 24.29 30,900 -0.37(-1.50%)
May 09, 2019 24.74 24.84 24.32 24.66 48,372 -0.18(-0.72%)
May 08, 2019 24.80 25.11 24.60 24.84 49,116 -0.04(-0.16%)
May 07, 2019 24.51 25.10 24.45 24.88 54,184 +0.35(+1.43%)
May 06, 2019 24.29 24.82 24.28 24.53 94,812 -0.10(-0.41%)
May 03, 2019 24.27 24.93 23.90 24.63 56,600 +0.43(+1.78%)
May 02, 2019 23.89 24.30 23.85 24.20 53,236 +0.30(+1.26%)
May 01, 2019 23.64 24.01 23.64 23.90 104,578 +0.23(+0.97%)
Apr 30, 2019 23.33 23.72 23.21 23.67 46,680 +0.33(+1.41%)
Apr 29, 2019 23.21 23.67 23.21 23.34 37,022 +0.26(+1.13%)
Apr 26, 2019 23.67 24.08 22.70 23.08 46,400 -0.60(-2.53%)
Apr 25, 2019 23.06 23.98 22.41 23.68 72,318 +0.07(+0.30%)
Apr 24, 2019 23.67 24.10 23.41 23.61 47,665 -0.21(-0.88%)
Apr 23, 2019 23.70 24.15 23.58 23.82 50,840 -0.03(-0.13%)
Apr 22, 2019 23.79 24.27 23.57 23.85 44,895 +0.21(+0.89%)
Apr 18, 2019 24.31 24.44 23.54 23.64 41,800 -0.68(-2.80%)
Apr 17, 2019 24.52 24.85 24.29 24.32 23,949 -0.06(-0.25%)
Apr 16, 2019 24.53 24.64 24.09 24.38 26,612 -0.02(-0.08%)
Apr 15, 2019 24.86 24.96 24.14 24.40 29,745 -0.50(-2.01%)
Apr 12, 2019 25.24 25.39 24.80 24.90 27,900 -0.14(-0.56%)
Apr 11, 2019 25.37 25.47 24.95 25.04 33,172 -0.26(-1.03%)
Apr 10, 2019 24.90 25.36 24.88 25.30 30,136 +0.59(+2.39%)
Apr 09, 2019 25.31 25.56 24.70 24.71 42,293 -0.66(-2.60%)
Apr 08, 2019 24.76 25.39 24.68 25.37 42,188 +0.47(+1.89%)
Apr 05, 2019 24.27 25.10 24.27 24.90 50,900 +0.67(+2.77%)
Apr 04, 2019 24.45 24.59 24.06 24.23 31,000 -0.21(-0.86%)
Apr 03, 2019 24.86 25.27 24.40 24.44 61,117 -0.25(-1.01%)
Apr 02, 2019 24.77 25.41 24.53 24.69 163,004 -0.08(-0.32%)
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.