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 (%)
Nov 30, 2011 47.44 47.77 47.01 47.61 254,440 +0.94(+2.01%)
Nov 29, 2011 47.21 47.33 46.43 46.67 133,489 -0.35(-0.74%)
Nov 28, 2011 47.03 47.13 46.65 47.02 95,211 +0.82(+1.77%)
Nov 25, 2011 46.38 46.83 46.03 46.20 71,203 -0.33(-0.71%)
Nov 23, 2011 46.09 46.63 46.02 46.53 112,594 +0.14(+0.30%)
Nov 22, 2011 45.31 46.58 45.18 46.39 129,482 +1.06(+2.34%)
Nov 21, 2011 45.42 45.91 45.20 45.33 134,139 -0.19(-0.42%)
Nov 18, 2011 45.92 45.92 44.74 45.52 117,632 -0.14(-0.31%)
Nov 17, 2011 45.44 45.70 45.28 45.66 126,707 +0.37(+0.82%)
Nov 16, 2011 44.95 45.65 44.71 45.29 130,401 +0.42(+0.94%)
Nov 15, 2011 43.70 44.89 43.70 44.87 100,990 +1.11(+2.54%)
Nov 14, 2011 43.97 43.97 43.47 43.76 104,681 -0.22(-0.50%)
Nov 11, 2011 42.71 44.09 42.71 43.98 131,967 +1.48(+3.48%)
Nov 10, 2011 43.01 43.26 42.04 42.50 54,812 -0.39(-0.91%)
Nov 09, 2011 42.32 43.35 42.28 42.89 52,771 +0.12(+0.28%)
Nov 08, 2011 43.02 43.44 42.72 42.77 72,673 +0.13(+0.30%)
Nov 07, 2011 43.31 43.31 42.55 42.64 55,203 -0.67(-1.55%)
Nov 04, 2011 43.25 43.50 42.99 43.31 97,693 -0.23(-0.53%)
Nov 03, 2011 42.75 43.55 42.22 43.54 123,408 +0.85(+1.99%)
Nov 02, 2011 40.50 42.69 40.35 42.69 164,864 +2.25(+5.56%)
Nov 01, 2011 39.48 40.50 39.20 40.44 112,648 +0.19(+0.47%)
Oct 31, 2011 40.10 40.58 39.73 40.25 142,251 -0.20(-0.49%)
Oct 28, 2011 39.90 40.54 39.59 40.45 66,992 +0.50(+1.25%)
Oct 27, 2011 38.00 40.87 37.72 39.95 483,603 +2.53(+6.76%)
Oct 26, 2011 37.50 37.50 36.74 37.42 60,482 +0.38(+1.03%)
Oct 25, 2011 36.58 37.23 36.08 37.04 58,784 +0.42(+1.15%)
Oct 24, 2011 35.75 36.70 35.69 36.62 59,294 +0.86(+2.40%)
Oct 21, 2011 35.96 35.96 35.57 35.76 33,567 +0.09(+0.25%)
Oct 20, 2011 35.98 36.26 35.67 35.67 23,131 -0.23(-0.64%)
Oct 19, 2011 36.14 36.29 35.86 35.90 27,951 -0.36(-0.99%)
Oct 18, 2011 36.03 36.50 36.03 36.26 27,999 +0.32(+0.89%)
Oct 17, 2011 36.67 36.82 35.92 35.94 24,338 -0.66(-1.80%)
Oct 14, 2011 37.04 37.20 36.56 36.60 30,017 +0.00(+0.00%)
Oct 13, 2011 37.08 37.09 36.60 36.60 30,656 -0.32(-0.87%)
Oct 12, 2011 36.54 37.09 36.50 36.92 55,643 +0.61(+1.68%)
Oct 11, 2011 35.99 36.76 35.98 36.31 55,440 +0.74(+2.08%)
Oct 10, 2011 36.01 36.03 35.29 35.57 50,981 +0.10(+0.28%)
Oct 07, 2011 35.71 35.71 35.08 35.47 36,119 -0.02(-0.06%)
Oct 06, 2011 35.07 35.60 34.64 35.49 44,813 +0.39(+1.11%)
Oct 05, 2011 34.44 35.26 34.38 35.10 47,259 +0.69(+2.01%)
Oct 04, 2011 34.32 34.63 33.63 34.41 86,875 -0.27(-0.78%)
Oct 03, 2011 36.16 36.16 34.35 34.68 55,858 -0.71(-2.01%)
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%)
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.