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 (%)
Sep 30, 2020 13.10 13.32 12.52 12.67 45,769 -0.43(-3.28%)
Sep 29, 2020 12.47 13.45 12.29 13.10 95,914 +0.59(+4.72%)
Sep 28, 2020 12.18 13.57 12.18 12.51 121,061 +0.49(+4.08%)
Sep 25, 2020 12.32 12.43 11.88 12.02 67,600 -0.28(-2.28%)
Sep 24, 2020 13.30 13.30 12.30 12.30 127,920 -1.04(-7.80%)
Sep 23, 2020 13.04 13.72 12.93 13.34 154,633 +0.25(+1.91%)
Sep 22, 2020 13.42 13.65 12.78 13.09 109,236 -0.13(-0.98%)
Sep 21, 2020 13.25 13.25 12.60 13.22 95,208 -0.29(-2.15%)
Sep 18, 2020 13.23 13.75 13.23 13.51 86,100 +0.23(+1.73%)
Sep 17, 2020 13.76 13.97 13.09 13.28 64,389 -0.53(-3.84%)
Sep 16, 2020 13.75 13.91 13.54 13.81 77,517 +0.09(+0.66%)
Sep 15, 2020 13.49 14.27 13.48 13.72 84,483 +0.37(+2.77%)
Sep 14, 2020 12.91 13.67 12.59 13.35 97,578 +0.76(+6.04%)
Sep 11, 2020 13.29 13.66 12.19 12.59 87,700 -0.48(-3.67%)
Sep 10, 2020 13.81 14.25 12.60 13.07 199,333 -0.65(-4.74%)
Sep 09, 2020 12.74 14.00 12.16 13.72 258,593 +1.67(+13.86%)
Sep 08, 2020 10.96 12.49 10.72 12.05 192,597 +1.35(+12.62%)
Sep 04, 2020 10.81 10.92 10.20 10.70 69,100 +0.10(+0.94%)
Sep 03, 2020 11.46 11.62 10.46 10.60 95,935 -0.79(-6.94%)
Sep 02, 2020 11.65 11.89 11.01 11.39 87,314 -0.12(-1.04%)
Sep 01, 2020 11.32 11.58 11.15 11.51 67,000 +0.24(+2.13%)
Aug 31, 2020 10.61 11.75 10.54 11.27 175,760 +0.67(+6.32%)
Aug 28, 2020 10.58 10.77 10.37 10.60 74,400 +0.08(+0.76%)
Aug 27, 2020 10.42 10.64 10.25 10.52 55,388 +0.16(+1.54%)
Aug 26, 2020 10.21 10.44 10.05 10.36 58,275 +0.23(+2.27%)
Aug 25, 2020 10.09 10.23 9.890 10.13 58,489 +0.20(+2.01%)
Aug 24, 2020 9.990 10.12 9.700 9.930 69,561 -0.12(-1.19%)
Aug 21, 2020 10.17 10.27 9.830 10.05 67,500 -0.13(-1.28%)
Aug 20, 2020 9.750 10.29 9.750 10.18 72,842 +0.31(+3.14%)
Aug 19, 2020 9.780 10.18 9.633 9.870 83,709 +0.33(+3.46%)
Aug 18, 2020 10.10 10.10 9.250 9.540 112,354 -0.62(-6.10%)
Aug 17, 2020 9.850 10.39 9.820 10.16 159,282 +0.31(+3.15%)
Aug 14, 2020 8.670 9.890 8.210 9.850 544,100 +1.42(+16.91%)
Aug 13, 2020 8.580 8.990 8.380 8.425 151,005 -0.16(-1.92%)
Aug 12, 2020 9.030 9.130 8.510 8.590 127,113 -0.41(-4.56%)
Aug 11, 2020 8.750 9.400 8.750 9.000 148,551 +0.24(+2.74%)
Aug 10, 2020 9.210 9.340 8.580 8.760 283,738 -0.52(-5.60%)
Aug 07, 2020 9.830 10.27 9.210 9.280 243,000 -0.51(-5.21%)
Aug 06, 2020 13.01 13.15 9.750 9.790 621,861 -4.29(-30.47%)
Aug 05, 2020 13.21 14.09 13.00 14.08 79,209 +1.08(+8.31%)
Aug 04, 2020 13.65 13.67 12.89 13.00 88,804 -0.69(-5.04%)
Aug 03, 2020 13.46 13.78 13.32 13.69 35,046 +0.26(+1.94%)
Jul 31, 2020 14.13 14.22 13.27 13.43 46,900 -0.73(-5.16%)
Jul 30, 2020 14.64 14.75 13.78 14.16 61,221 -0.66(-4.45%)
Jul 29, 2020 14.02 14.97 14.02 14.82 93,196 +0.79(+5.63%)
Jul 28, 2020 13.80 14.07 13.48 14.03 66,086 +0.18(+1.30%)
Jul 27, 2020 13.47 13.96 13.25 13.85 88,632 +0.46(+3.44%)
Jul 24, 2020 13.44 13.55 12.57 13.39 58,800 -0.17(-1.25%)
Jul 23, 2020 13.77 14.10 13.40 13.56 72,435 -0.21(-1.53%)
Jul 22, 2020 12.91 14.02 12.91 13.77 85,702 +0.72(+5.52%)
Jul 21, 2020 12.72 13.10 12.30 13.05 83,068 +0.53(+4.23%)
Jul 20, 2020 12.39 12.58 11.92 12.52 61,434 +0.07(+0.56%)
Jul 17, 2020 11.79 12.59 11.58 12.45 63,000 +0.63(+5.33%)
Jul 16, 2020 12.02 12.02 11.50 11.82 69,233 -0.29(-2.39%)
Jul 15, 2020 11.61 12.19 11.61 12.11 84,210 +0.71(+6.23%)
Jul 14, 2020 11.66 11.99 11.22 11.40 63,655 -0.26(-2.23%)
Jul 13, 2020 12.43 12.55 11.01 11.66 216,675 -0.74(-5.97%)
Jul 10, 2020 12.40 13.02 11.82 12.40 102,700 +0.02(+0.16%)
Jul 09, 2020 13.80 13.90 12.13 12.38 104,256 -1.49(-10.74%)
Jul 08, 2020 14.20 14.49 13.59 13.87 130,418 -0.42(-2.94%)
Jul 07, 2020 14.66 14.66 13.92 14.29 127,095 -0.55(-3.71%)
Jul 06, 2020 14.82 15.20 14.42 14.84 105,614 +0.30(+2.06%)
Jul 02, 2020 14.91 14.98 14.01 14.54 114,700 -0.07(-0.48%)
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.