Altisource Portfolio (NQ: ASPS )

7.030 USD -0.100 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 35.40 36.02 35.10 35.14 32,158 -0.16(-0.45%)
May 23, 2011 35.92 36.17 35.18 35.30 81,425 -0.91(-2.51%)
May 20, 2011 34.23 36.32 34.23 36.21 227,079 +1.86(+5.41%)
May 19, 2011 34.10 34.36 33.87 34.35 66,808 +0.37(+1.09%)
May 18, 2011 34.04 34.19 33.01 33.98 132,392 -0.10(-0.29%)
May 17, 2011 34.25 34.25 33.68 34.08 166,034 -0.02(-0.06%)
May 16, 2011 34.46 34.46 33.81 34.10 77,203 -0.44(-1.27%)
May 13, 2011 34.38 34.69 34.35 34.54 134,230 +0.09(+0.26%)
May 12, 2011 33.93 34.47 33.80 34.45 65,917 +0.48(+1.41%)
May 11, 2011 34.48 34.56 33.33 33.97 87,946 -0.49(-1.42%)
May 10, 2011 32.84 34.55 32.55 34.46 342,369 +1.67(+5.09%)
May 09, 2011 32.00 32.79 32.00 32.79 80,554 +0.52(+1.61%)
May 06, 2011 32.36 32.70 32.25 32.27 32,462 -0.01(-0.03%)
May 05, 2011 32.36 32.53 31.89 32.28 73,161 -0.20(-0.62%)
May 04, 2011 32.44 32.52 32.23 32.48 29,375 +0.09(+0.28%)
May 03, 2011 32.36 32.39 32.20 32.39 88,700 -0.10(-0.31%)
May 02, 2011 32.45 32.60 32.32 32.49 45,526 +0.01(+0.03%)
Apr 29, 2011 32.42 32.50 32.27 32.48 46,216 -0.02(-0.06%)
Apr 28, 2011 32.68 32.68 31.88 32.50 177,831 -0.08(-0.25%)
Apr 27, 2011 32.85 32.85 32.01 32.58 208,530 -0.13(-0.40%)
Apr 26, 2011 32.81 32.81 32.45 32.71 30,958 +0.15(+0.46%)
Apr 25, 2011 32.60 32.80 32.25 32.56 49,757 -0.23(-0.70%)
Apr 21, 2011 32.45 32.86 32.07 32.79 105,070 +0.41(+1.27%)
Apr 20, 2011 31.39 32.38 31.07 32.38 305,531 +1.14(+3.65%)
Apr 19, 2011 31.24 31.25 30.85 31.24 46,438 +0.05(+0.16%)
Apr 18, 2011 31.06 31.23 30.76 31.19 45,571 +0.12(+0.39%)
Apr 15, 2011 30.75 31.11 30.71 31.07 67,288 +0.32(+1.04%)
Apr 14, 2011 30.67 30.84 30.67 30.75 22,855 +0.05(+0.16%)
Apr 13, 2011 30.52 31.04 30.42 30.70 25,145 +0.21(+0.69%)
Apr 12, 2011 30.51 30.90 30.24 30.49 33,427 -0.01(-0.03%)
Apr 11, 2011 30.88 30.90 30.49 30.50 29,795 -0.32(-1.04%)
Apr 08, 2011 30.82 31.03 30.73 30.82 40,341 +0.11(+0.36%)
Apr 07, 2011 30.89 31.00 30.70 30.71 72,822 -0.05(-0.16%)
Apr 06, 2011 30.72 30.90 30.68 30.76 62,780 +0.02(+0.07%)
Apr 05, 2011 30.99 30.99 30.64 30.74 44,347 -0.16(-0.52%)
Apr 04, 2011 30.90 30.90 30.77 30.90 20,028 +0.06(+0.19%)
Apr 01, 2011 30.69 30.89 30.51 30.84 65,906 +0.16(+0.52%)
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%)
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.