Altisource Portfolio (NQ: ASPS )

10.13 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 85.73 90.53 85.40 87.87 343,750 +1.58(+1.83%)
Jan 30, 2013 86.97 87.40 85.76 86.29 220,332 -1.35(-1.54%)
Jan 29, 2013 87.37 88.21 87.14 87.64 233,761 -0.40(-0.45%)
Jan 28, 2013 91.39 92.22 87.70 88.04 142,509 -3.55(-3.88%)
Jan 25, 2013 92.19 92.80 90.44 91.59 99,573 -1.00(-1.08%)
Jan 24, 2013 92.76 94.12 91.30 92.59 144,217 -0.61(-0.65%)
Jan 23, 2013 93.60 93.81 91.84 93.20 108,531 -0.74(-0.79%)
Jan 22, 2013 93.01 94.19 92.63 93.94 77,610 +0.68(+0.73%)
Jan 18, 2013 94.34 95.08 92.29 93.26 104,670 -1.66(-1.75%)
Jan 17, 2013 94.36 95.71 93.45 94.92 55,555 +0.41(+0.43%)
Jan 16, 2013 95.88 97.85 93.86 94.51 124,395 -1.51(-1.57%)
Jan 15, 2013 94.75 96.56 94.75 96.02 110,218 +1.10(+1.16%)
Jan 14, 2013 95.00 96.72 93.57 94.92 136,708 +0.29(+0.31%)
Jan 11, 2013 93.79 95.05 92.69 94.63 144,578 +1.06(+1.13%)
Jan 10, 2013 91.35 94.41 90.31 93.57 181,239 +2.20(+2.41%)
Jan 09, 2013 91.96 92.45 90.02 91.37 155,170 -0.16(-0.17%)
Jan 08, 2013 87.74 91.73 86.99 91.53 312,795 +4.02(+4.59%)
Jan 07, 2013 87.15 88.87 85.05 87.51 262,386 +0.64(+0.74%)
Jan 04, 2013 86.38 87.31 84.19 86.87 227,936 +1.33(+1.55%)
Jan 03, 2013 87.63 89.71 85.14 85.54 175,921 -2.22(-2.53%)
Jan 02, 2013 87.53 89.10 86.69 87.76 223,838 +1.07(+1.23%)
Dec 31, 2012 85.21 87.07 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%)
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.