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 (%)
Mar 31, 2011 30.44 30.68 30.44 30.68 25,411 +0.32(+1.05%)
Mar 30, 2011 30.30 30.52 30.20 30.36 68,224 -0.04(-0.13%)
Mar 29, 2011 30.34 30.40 30.21 30.40 33,807 +0.14(+0.46%)
Mar 28, 2011 30.17 30.35 30.17 30.26 25,205 +0.06(+0.18%)
Mar 25, 2011 30.15 30.29 30.00 30.20 30,093 +0.17(+0.58%)
Mar 24, 2011 30.24 30.31 29.98 30.03 47,947 -0.07(-0.23%)
Mar 23, 2011 30.18 30.24 29.91 30.10 32,707 -0.05(-0.17%)
Mar 22, 2011 29.98 30.26 29.98 30.15 26,469 -0.05(-0.17%)
Mar 21, 2011 30.12 30.36 29.77 30.20 46,759 +0.06(+0.20%)
Mar 18, 2011 30.11 30.20 29.95 30.14 56,819 +0.14(+0.47%)
Mar 17, 2011 29.93 30.05 29.79 30.00 34,987 +0.29(+0.98%)
Mar 16, 2011 29.67 29.89 29.67 29.71 44,448 -0.12(-0.40%)
Mar 15, 2011 29.69 30.04 29.64 29.83 47,910 -0.18(-0.60%)
Mar 14, 2011 29.92 30.12 29.92 30.01 66,251 +0.01(+0.03%)
Mar 11, 2011 29.97 30.11 29.83 30.00 92,969 +0.00(+0.00%)
Mar 10, 2011 29.92 30.09 29.91 30.00 57,040 -0.12(-0.40%)
Mar 09, 2011 29.63 30.16 29.60 30.12 56,087 +0.28(+0.94%)
Mar 08, 2011 29.79 30.00 29.50 29.84 110,969 +0.09(+0.30%)
Mar 07, 2011 30.00 30.00 29.62 29.75 68,875 -0.25(-0.83%)
Mar 04, 2011 30.00 30.00 29.81 30.00 53,115 +0.09(+0.30%)
Mar 03, 2011 30.14 30.29 29.80 29.91 87,171 -0.08(-0.27%)
Mar 02, 2011 30.05 30.11 29.76 29.99 39,915 -0.06(-0.20%)
Mar 01, 2011 30.20 30.25 30.00 30.05 49,531 -0.14(-0.46%)
Feb 28, 2011 30.30 30.30 29.98 30.19 74,642 -0.03(-0.10%)
Feb 25, 2011 30.12 30.30 29.92 30.22 42,713 +0.17(+0.57%)
Feb 24, 2011 29.96 30.11 29.89 30.05 193,829 -0.01(-0.03%)
Feb 23, 2011 30.09 30.29 29.90 30.06 88,085 -0.05(-0.17%)
Feb 22, 2011 30.05 30.34 29.75 30.11 120,917 -0.23(-0.76%)
Feb 18, 2011 30.50 30.65 30.05 30.34 74,313 -0.16(-0.52%)
Feb 17, 2011 30.00 30.75 29.97 30.50 313,653 +0.47(+1.57%)
Feb 16, 2011 30.00 30.15 29.90 30.03 82,600 +0.14(+0.47%)
Feb 15, 2011 29.94 30.05 29.77 29.89 9,200 -0.21(-0.70%)
Feb 14, 2011 29.92 30.10 29.76 30.10 50,473 +0.20(+0.67%)
Feb 11, 2011 29.91 29.91 29.49 29.90 29,983 +0.25(+0.84%)
Feb 10, 2011 29.47 29.72 29.47 29.65 16,452 -0.04(-0.13%)
Feb 09, 2011 29.55 29.71 29.35 29.69 32,762 +0.07(+0.24%)
Feb 08, 2011 29.51 29.88 29.38 29.62 80,631 -0.06(-0.20%)
Feb 07, 2011 29.40 29.70 29.40 29.68 9,848 +0.32(+1.09%)
Feb 04, 2011 29.73 29.78 29.35 29.36 40,059 -0.37(-1.24%)
Feb 03, 2011 29.35 29.83 29.31 29.73 82,286 +0.28(+0.95%)
Feb 02, 2011 29.50 29.66 29.31 29.45 46,103 +0.03(+0.10%)
Feb 01, 2011 29.00 29.59 28.71 29.42 75,850 +0.44(+1.52%)
Jan 31, 2011 28.83 28.99 28.64 28.98 85,029 +0.31(+1.08%)
Jan 28, 2011 28.64 28.78 28.53 28.67 40,685 -0.07(-0.24%)
Jan 27, 2011 28.79 28.93 28.61 28.74 41,328 +0.09(+0.31%)
Jan 26, 2011 28.63 28.98 28.28 28.65 20,310 +0.14(+0.49%)
Jan 25, 2011 28.66 28.87 28.46 28.51 43,013 -0.15(-0.52%)
Jan 24, 2011 28.60 28.88 28.37 28.66 45,226 -0.02(-0.07%)
Jan 21, 2011 28.72 28.88 28.52 28.68 38,231 -0.10(-0.35%)
Jan 20, 2011 28.83 28.98 28.52 28.78 80,157 -0.24(-0.83%)
Jan 19, 2011 29.27 29.28 28.88 29.02 104,539 -0.20(-0.68%)
Jan 18, 2011 29.00 29.25 28.78 29.22 93,965 +0.22(+0.76%)
Jan 14, 2011 29.19 29.42 28.95 29.00 66,573 -0.06(-0.21%)
Jan 13, 2011 28.89 29.11 28.89 29.06 91,137 +0.11(+0.38%)
Jan 12, 2011 28.88 29.00 28.87 28.95 23,471 +0.11(+0.38%)
Jan 11, 2011 28.96 29.02 28.77 28.84 21,585 -0.06(-0.21%)
Jan 10, 2011 28.86 29.02 28.64 28.90 13,654 -0.05(-0.17%)
Jan 07, 2011 29.10 29.15 28.65 28.95 48,042 -0.17(-0.58%)
Jan 06, 2011 29.07 29.15 28.80 29.12 51,228 +0.00(+0.00%)
Jan 05, 2011 28.99 29.16 28.90 29.12 52,627 +0.14(+0.48%)
Jan 04, 2011 28.74 29.14 28.72 28.98 76,791 +0.27(+0.94%)
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.