Altisource Portfolio (NQ: ASPS )

9.240 USD +0.410 (+4.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 8.900 9.350 8.510 9.240 148,064 +0.41(+4.64%)
Jul 29, 2021 8.010 8.910 8.010 8.830 133,672 +0.48(+5.75%)
Jul 28, 2021 8.340 8.600 8.252 8.350 68,974 +0.10(+1.21%)
Jul 27, 2021 8.460 8.550 8.230 8.250 60,861 -0.32(-3.73%)
Jul 26, 2021 8.000 8.610 7.980 8.570 100,822 +0.57(+7.13%)
Jul 23, 2021 8.080 8.160 7.900 8.000 133,284 -0.09(-1.11%)
Jul 22, 2021 8.190 8.250 7.910 8.090 63,369 -0.16(-1.94%)
Jul 21, 2021 8.330 8.420 8.008 8.250 50,044 +0.01(+0.12%)
Jul 20, 2021 7.570 8.320 7.570 8.240 95,870 +0.73(+9.72%)
Jul 19, 2021 7.770 7.770 7.000 7.510 177,294 -0.29(-3.72%)
Jul 16, 2021 8.000 8.153 7.720 7.800 98,432 -0.19(-2.38%)
Jul 15, 2021 7.840 8.050 7.730 7.990 126,528 +0.16(+2.04%)
Jul 14, 2021 8.250 8.250 7.695 7.830 171,647 -0.42(-5.09%)
Jul 13, 2021 9.050 9.290 8.197 8.250 127,670 -0.84(-9.24%)
Jul 12, 2021 9.580 9.710 9.030 9.090 105,698 -0.42(-4.42%)
Jul 09, 2021 8.640 9.540 8.640 9.510 153,821 +0.86(+9.94%)
Jul 08, 2021 8.460 8.850 8.200 8.650 116,879 +0.06(+0.70%)
Jul 07, 2021 8.230 8.660 8.090 8.590 168,653 +0.36(+4.37%)
Jul 06, 2021 8.580 8.710 8.200 8.230 163,861 -0.34(-3.97%)
Jul 02, 2021 8.540 8.640 8.110 8.570 190,565 +0.11(+1.30%)
Jul 01, 2021 8.800 9.047 8.310 8.460 273,373 -0.43(-4.84%)
Jun 30, 2021 9.310 9.790 8.800 8.890 274,160 -0.42(-4.51%)
Jun 29, 2021 10.40 10.61 9.300 9.310 485,770 -1.21(-11.50%)
Jun 28, 2021 9.760 10.65 9.270 10.52 755,562 +1.51(+16.76%)
Jun 25, 2021 7.910 9.542 7.850 9.010 1,215,199 +1.24(+15.96%)
Jun 24, 2021 6.960 7.880 6.380 7.770 566,666 +1.28(+19.72%)
Jun 23, 2021 6.905 6.905 6.420 6.490 121,356 -0.11(-1.67%)
Jun 22, 2021 7.000 7.000 6.360 6.600 198,361 -0.38(-5.44%)
Jun 21, 2021 7.140 7.160 6.830 6.980 120,582 -0.05(-0.71%)
Jun 18, 2021 7.130 7.220 6.940 7.030 104,873 -0.10(-1.40%)
Jun 17, 2021 7.290 7.400 6.970 7.130 68,497 -0.11(-1.52%)
Jun 16, 2021 7.140 7.280 6.920 7.240 148,553 +0.09(+1.26%)
Jun 15, 2021 7.500 7.630 7.050 7.150 103,167 -0.28(-3.77%)
Jun 14, 2021 7.100 7.960 7.100 7.430 288,941 +0.29(+4.06%)
Jun 11, 2021 7.180 7.355 7.070 7.140 65,468 -0.11(-1.52%)
Jun 10, 2021 6.830 7.390 6.770 7.250 104,091 +0.56(+8.37%)
Jun 09, 2021 6.800 6.860 6.640 6.690 99,907 -0.13(-1.91%)
Jun 08, 2021 7.070 7.070 6.680 6.820 89,695 -0.03(-0.44%)
Jun 07, 2021 7.110 7.230 6.830 6.850 70,876 -0.20(-2.84%)
Jun 04, 2021 7.130 7.490 7.000 7.050 87,274 +0.05(+0.71%)
Jun 03, 2021 7.630 7.640 6.940 7.000 188,386 -0.54(-7.16%)
Jun 02, 2021 7.400 7.840 7.350 7.540 118,578 +0.18(+2.45%)
Jun 01, 2021 6.930 7.430 6.840 7.360 134,706 +0.53(+7.76%)
May 28, 2021 6.600 6.880 6.560 6.830 151,578 +0.30(+4.59%)
May 27, 2021 6.850 6.920 6.510 6.530 404,150 -0.39(-5.64%)
May 26, 2021 6.510 7.020 6.510 6.920 122,970 +0.39(+5.97%)
May 25, 2021 6.410 6.680 6.410 6.530 93,576 +0.07(+1.08%)
May 24, 2021 6.840 6.920 6.370 6.460 192,660 -0.35(-5.14%)
May 21, 2021 6.820 6.904 6.600 6.810 68,877 +0.09(+1.34%)
May 20, 2021 7.120 7.540 6.550 6.720 116,614 -0.45(-6.28%)
May 19, 2021 6.710 7.395 6.570 7.170 223,955 +0.54(+8.14%)
May 18, 2021 6.280 6.840 6.270 6.630 90,789 +0.33(+5.24%)
May 17, 2021 6.080 6.320 6.070 6.300 60,788 +0.24(+3.96%)
May 14, 2021 6.280 6.440 6.000 6.060 112,626 -0.19(-3.04%)
May 13, 2021 6.350 6.600 6.160 6.250 133,629 -0.11(-1.73%)
May 12, 2021 6.190 6.550 6.160 6.360 256,079 +0.07(+1.11%)
May 11, 2021 5.970 6.640 5.850 6.290 180,575 +0.30(+5.01%)
May 10, 2021 6.570 6.640 5.937 5.990 234,182 -0.69(-10.33%)
May 07, 2021 6.970 6.990 6.310 6.680 275,690 -0.17(-2.48%)
May 06, 2021 7.190 7.250 6.650 6.850 361,906 -0.36(-4.99%)
May 05, 2021 5.950 7.980 5.610 7.210 2,651,714 +1.36(+23.25%)
May 04, 2021 6.330 6.410 5.840 5.850 139,902 -0.54(-8.45%)
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.