Altisource Portfolio (NQ: ASPS )

9.960 USD -0.350 (-3.39%)
Streaming Delayed Price Updated: 11:09 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 27.06 27.06 26.36 26.50 145,369 -0.56(-2.07%)
Aug 30, 2010 27.00 27.26 26.96 27.06 47,590 -0.02(-0.07%)
Aug 27, 2010 26.43 27.20 26.43 27.08 115,365 +0.69(+2.61%)
Aug 26, 2010 27.12 27.12 26.37 26.39 118,835 -0.72(-2.66%)
Aug 25, 2010 26.89 27.17 26.44 27.11 74,994 +0.04(+0.15%)
Aug 24, 2010 27.11 27.29 26.89 27.07 83,654 -0.24(-0.88%)
Aug 23, 2010 27.52 27.59 27.16 27.31 53,646 -0.20(-0.73%)
Aug 20, 2010 27.45 27.60 27.10 27.51 37,654 -0.10(-0.36%)
Aug 19, 2010 27.44 27.87 27.32 27.61 154,706 +0.17(+0.62%)
Aug 18, 2010 27.56 27.62 27.25 27.44 42,142 +0.06(+0.22%)
Aug 17, 2010 27.27 27.65 27.16 27.38 72,915 +0.50(+1.86%)
Aug 16, 2010 26.35 26.99 26.35 26.88 46,702 +0.40(+1.51%)
Aug 13, 2010 26.60 26.89 26.00 26.48 46,801 -0.22(-0.82%)
Aug 12, 2010 26.61 27.17 26.58 26.70 50,771 -0.11(-0.41%)
Aug 11, 2010 27.86 28.05 26.60 26.81 131,626 -1.28(-4.56%)
Aug 10, 2010 28.05 28.80 27.83 28.09 59,628 -0.42(-1.47%)
Aug 09, 2010 28.28 28.64 27.82 28.51 104,653 +0.33(+1.17%)
Aug 06, 2010 28.02 28.39 27.61 28.18 74,986 -0.03(-0.11%)
Aug 05, 2010 28.08 28.43 28.08 28.21 63,661 -0.15(-0.53%)
Aug 04, 2010 28.69 28.70 28.35 28.36 198,219 -0.14(-0.49%)
Aug 03, 2010 28.60 28.69 28.20 28.50 237,009 -0.03(-0.11%)
Aug 02, 2010 28.62 28.62 27.70 28.53 200,093 +0.16(+0.56%)
Jul 30, 2010 26.98 28.48 26.98 28.37 195,058 +1.20(+4.42%)
Jul 29, 2010 25.50 27.36 24.74 27.17 419,746 +1.88(+7.43%)
Jul 28, 2010 25.79 25.94 24.99 25.29 92,340 -0.48(-1.86%)
Jul 27, 2010 26.23 26.37 25.71 25.77 40,811 -0.21(-0.81%)
Jul 26, 2010 25.86 26.21 25.84 25.98 48,188 -0.04(-0.15%)
Jul 23, 2010 26.22 26.35 25.30 26.02 212,892 -0.22(-0.84%)
Jul 22, 2010 26.20 26.36 25.55 26.24 104,656 +0.21(+0.81%)
Jul 21, 2010 25.65 26.07 25.26 26.03 130,906 +0.49(+1.92%)
Jul 20, 2010 25.05 25.55 25.00 25.54 36,552 +0.28(+1.11%)
Jul 19, 2010 25.33 25.33 25.05 25.26 59,255 -0.07(-0.28%)
Jul 16, 2010 25.65 25.73 25.09 25.33 353,875 -0.42(-1.63%)
Jul 15, 2010 25.79 25.84 25.58 25.75 67,273 -0.03(-0.12%)
Jul 14, 2010 25.47 25.79 25.05 25.78 84,033 +0.22(+0.86%)
Jul 13, 2010 25.23 25.64 25.15 25.56 121,055 +0.58(+2.32%)
Jul 12, 2010 25.14 25.20 24.30 24.98 110,356 -0.25(-0.99%)
Jul 09, 2010 24.91 25.34 24.15 25.23 92,201 +0.29(+1.16%)
Jul 08, 2010 24.70 25.23 24.49 24.94 108,708 +0.29(+1.18%)
Jul 07, 2010 24.26 24.73 24.03 24.65 177,491 +0.36(+1.48%)
Jul 06, 2010 24.59 24.79 24.15 24.29 147,914 -0.15(-0.61%)
Jul 02, 2010 24.43 24.78 24.33 24.44 54,417 -0.08(-0.33%)
Jul 01, 2010 24.89 25.04 24.06 24.52 160,885 -0.22(-0.89%)
Jun 30, 2010 24.80 25.50 24.66 24.74 87,664 +0.00(+0.00%)
Jun 29, 2010 25.15 25.31 24.50 24.74 127,371 -0.87(-3.40%)
Jun 25, 2010 25.50 25.96 25.17 25.61 168,347 +0.12(+0.47%)
Jun 24, 2010 25.79 26.18 25.44 25.49 81,582 -0.41(-1.58%)
Jun 23, 2010 26.34 26.51 25.55 25.90 168,548 -0.54(-2.04%)
Jun 22, 2010 27.23 27.23 26.35 26.44 223,780 -0.92(-3.36%)
Jun 21, 2010 27.48 27.55 26.78 27.36 212,658 -0.04(-0.15%)
Jun 18, 2010 27.97 27.99 27.28 27.40 123,840 -0.56(-2.00%)
Jun 17, 2010 28.21 28.50 27.46 27.96 132,016 -0.23(-0.82%)
Jun 16, 2010 28.00 28.83 27.84 28.19 167,991 +0.04(+0.14%)
Jun 15, 2010 28.26 28.70 27.95 28.15 206,363 +0.02(+0.07%)
Jun 14, 2010 27.68 28.58 27.15 28.13 464,372 +0.82(+3.00%)
Jun 11, 2010 26.30 27.49 26.30 27.31 169,261 +0.58(+2.17%)
Jun 10, 2010 26.21 26.80 25.79 26.73 98,396 +0.65(+2.49%)
Jun 09, 2010 26.20 26.63 25.91 26.08 106,665 -0.02(-0.08%)
Jun 08, 2010 26.44 26.80 25.87 26.10 126,855 -0.40(-1.51%)
Jun 07, 2010 27.00 27.34 26.44 26.50 124,325 -0.47(-1.74%)
Jun 04, 2010 26.32 27.27 26.03 26.97 158,025 +0.21(+0.78%)
Jun 03, 2010 26.59 27.00 26.59 26.76 182,476 -0.06(-0.22%)
Jun 02, 2010 27.00 27.37 26.34 26.82 168,113 +0.00(+0.00%)
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.