Skip to main content

Altisource Portfolio (NQ: ASPS )

1.950 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 100.90 102.24 100.65 100.80 200,234 -0.18(-0.18%)
Sep 29, 2014 101.36 102.84 99.78 100.98 235,538 -1.73(-1.68%)
Sep 26, 2014 101.64 103.53 101.08 102.71 194,771 +1.49(+1.47%)
Sep 25, 2014 102.53 102.65 99.53 101.22 295,082 -1.21(-1.18%)
Sep 24, 2014 100.79 104.00 99.70 102.43 223,830 +1.63(+1.62%)
Sep 23, 2014 101.11 103.01 98.77 100.80 267,128 -0.89(-0.88%)
Sep 22, 2014 100.49 102.35 100.10 101.69 196,394 +0.26(+0.26%)
Sep 19, 2014 106.82 107.92 100.85 101.43 392,213 -4.67(-4.40%)
Sep 18, 2014 103.16 107.19 102.69 106.10 314,807 +3.64(+3.55%)
Sep 17, 2014 101.97 103.65 101.34 102.46 260,017 +0.19(+0.19%)
Sep 16, 2014 101.77 103.34 100.27 102.27 216,090 +0.48(+0.47%)
Sep 15, 2014 102.16 104.25 100.49 101.79 311,853 -0.70(-0.68%)
Sep 12, 2014 104.00 106.05 102.20 102.49 287,650 -1.20(-1.16%)
Sep 11, 2014 102.18 104.45 102.18 103.69 235,403 +1.40(+1.37%)
Sep 10, 2014 102.29 103.91 102.29 102.29 208,157 +0.40(+0.39%)
Sep 09, 2014 104.44 104.44 101.87 101.89 297,918 -3.06(-2.92%)
Sep 08, 2014 104.87 106.13 104.19 104.95 212,490 +0.35(+0.33%)
Sep 05, 2014 101.32 105.01 101.32 104.60 190,036 +3.28(+3.24%)
Sep 04, 2014 101.94 104.26 100.93 101.32 263,963 -0.70(-0.69%)
Sep 03, 2014 102.43 103.86 101.43 102.02 249,196 +0.16(+0.16%)
Sep 02, 2014 100.62 102.07 100.62 101.86 267,121 +1.93(+1.93%)
Aug 29, 2014 95.50 99.93 99.93 99.93 296,200 +4.29(+4.49%)
Aug 28, 2014 95.51 96.19 94.37 95.64 206,347 -0.01(-0.01%)
Aug 27, 2014 94.90 95.76 93.86 95.65 185,005 +1.01(+1.07%)
Aug 26, 2014 92.32 94.78 91.72 94.64 179,951 +2.84(+3.09%)
Aug 25, 2014 90.38 94.12 90.09 91.80 234,746 +1.84(+2.05%)
Aug 22, 2014 90.28 90.28 89.00 89.96 168,497 -0.62(-0.68%)
Aug 21, 2014 88.72 90.85 87.79 90.58 131,952 +1.83(+2.06%)
Aug 20, 2014 89.29 89.90 88.02 88.75 117,067 -0.89(-0.99%)
Aug 19, 2014 89.15 90.44 89.15 89.64 82,851 +0.97(+1.09%)
Aug 18, 2014 87.89 89.06 84.89 88.67 355,100 +1.67(+1.92%)
Aug 15, 2014 87.45 87.85 86.68 87.00 220,339 -0.38(-0.43%)
Aug 14, 2014 89.00 89.94 87.24 87.38 243,912 -1.71(-1.92%)
Aug 13, 2014 87.93 89.30 87.16 89.09 159,366 +0.92(+1.04%)
Aug 12, 2014 86.00 88.82 85.56 88.17 267,385 +1.41(+1.63%)
Aug 11, 2014 86.90 89.66 86.70 86.76 192,313 +0.34(+0.39%)
Aug 08, 2014 84.31 88.18 83.37 86.42 253,009 +2.44(+2.91%)
Aug 07, 2014 86.61 86.65 83.84 83.98 233,407 -2.71(-3.12%)
Aug 06, 2014 84.06 87.54 84.06 86.69 412,826 +2.64(+3.14%)
Aug 05, 2014 87.91 90.59 83.57 84.05 698,518 -4.60(-5.19%)
Aug 04, 2014 103.65 105.07 83.45 88.65 1,619,942 -15.18(-14.62%)
Aug 01, 2014 107.00 108.15 102.27 103.83 379,950 -4.55(-4.20%)
Jul 31, 2014 117.22 117.49 107.43 108.38 499,026 -10.31(-8.69%)
Jul 30, 2014 119.12 120.48 117.48 118.69 154,218 -0.21(-0.18%)
Jul 29, 2014 120.64 121.66 118.59 118.90 156,761 -1.05(-0.88%)
Jul 28, 2014 119.47 121.87 118.94 119.95 170,047 +0.99(+0.83%)
Jul 25, 2014 117.56 119.98 117.00 118.96 199,932 +0.64(+0.54%)
Jul 24, 2014 120.00 122.25 113.03 118.32 335,422 +5.42(+4.80%)
Jul 23, 2014 113.87 114.93 111.87 112.90 144,728 -1.28(-1.12%)
Jul 22, 2014 111.43 114.27 110.35 114.18 209,834 +3.49(+3.15%)
Jul 21, 2014 110.45 112.29 109.30 110.69 91,156 -0.31(-0.28%)
Jul 18, 2014 110.13 111.51 108.96 111.00 142,919 +0.71(+0.64%)
Jul 17, 2014 110.69 111.46 109.53 110.29 174,127 -1.24(-1.11%)
Jul 16, 2014 110.42 111.58 108.02 111.53 179,768 +1.41(+1.28%)
Jul 15, 2014 109.00 110.78 108.23 110.12 281,549 +1.30(+1.19%)
Jul 14, 2014 106.00 109.39 105.36 108.82 171,920 +3.86(+3.68%)
Jul 11, 2014 104.71 106.15 103.74 104.96 82,585 +0.21(+0.20%)
Jul 10, 2014 105.00 106.00 103.46 104.75 164,440 -2.24(-2.09%)
Jul 09, 2014 111.96 111.96 106.14 106.99 387,597 -5.01(-4.47%)
Jul 08, 2014 112.28 112.28 108.47 112.00 202,290 +0.00(+0.00%)
Jul 07, 2014 113.90 113.90 111.51 112.00 133,875 -1.82(-1.60%)
Jul 03, 2014 113.65 113.82 113.82 113.82 166,400 +0.08(+0.07%)
Jul 02, 2014 113.71 115.60 112.41 113.74 161,047 +0.15(+0.13%)
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.