Skip to main content

Altisource Portfolio (NQ: ASPS )

2.010 +0.060 (+3.08%)
Streaming Delayed Price Updated: 10:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 57.27 58.00 56.56 57.86 329,071 +0.77(+1.35%)
May 30, 2012 57.12 57.90 56.87 57.09 97,443 -0.41(-0.71%)
May 29, 2012 58.34 59.03 57.19 57.50 83,869 -0.48(-0.83%)
May 25, 2012 58.89 58.93 57.56 57.98 92,841 -1.04(-1.76%)
May 24, 2012 57.29 59.99 56.89 59.02 232,635 +1.61(+2.80%)
May 23, 2012 55.49 57.47 55.35 57.41 134,847 +1.90(+3.42%)
May 22, 2012 54.00 56.00 53.75 55.51 150,561 +1.73(+3.22%)
May 21, 2012 53.48 54.00 52.61 53.78 117,658 +0.21(+0.39%)
May 18, 2012 52.59 54.08 52.23 53.57 102,050 +1.22(+2.33%)
May 17, 2012 55.30 55.31 52.01 52.35 133,977 -2.98(-5.39%)
May 16, 2012 56.84 56.84 55.08 55.33 70,485 -1.53(-2.69%)
May 15, 2012 55.99 57.33 55.99 56.86 108,281 +0.72(+1.28%)
May 14, 2012 56.54 56.78 55.55 56.14 56,581 -0.64(-1.13%)
May 11, 2012 53.61 57.16 53.26 56.78 130,188 +2.81(+5.21%)
May 10, 2012 54.39 54.96 53.49 53.97 170,936 -0.27(-0.50%)
May 09, 2012 53.97 54.64 53.50 54.24 202,557 -0.04(-0.08%)
May 08, 2012 56.01 56.31 53.80 54.28 183,866 -1.91(-3.39%)
May 07, 2012 56.81 56.92 56.00 56.19 94,976 -1.00(-1.75%)
May 04, 2012 59.15 59.15 56.97 57.19 93,026 -2.15(-3.62%)
May 03, 2012 59.38 59.64 58.51 59.34 82,860 +0.25(+0.42%)
May 02, 2012 59.09 59.30 58.03 59.09 51,579 -0.05(-0.08%)
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.