Skip to main content

Altisource Portfolio (NQ: ASPS )

1.948 -0.002 (-0.09%)
Streaming Delayed Price Updated: 2:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 85.74 86.40 84.02 86.25 131,183 +0.20(+0.23%)
Sep 27, 2012 84.66 87.19 83.83 86.05 145,179 +1.85(+2.20%)
Sep 26, 2012 84.97 85.63 83.72 84.20 140,467 -1.07(-1.25%)
Sep 25, 2012 86.81 87.19 84.50 85.27 176,671 -1.97(-2.26%)
Sep 24, 2012 89.15 89.16 86.48 87.24 101,540 -1.99(-2.23%)
Sep 21, 2012 90.68 91.40 89.14 89.23 98,213 -1.23(-1.36%)
Sep 20, 2012 89.56 90.61 89.45 90.46 78,949 +1.00(+1.12%)
Sep 19, 2012 90.01 90.10 89.46 89.46 37,238 +0.19(+0.21%)
Sep 18, 2012 90.79 90.99 89.08 89.27 66,692 -0.98(-1.09%)
Sep 17, 2012 89.15 91.06 89.15 90.25 86,587 +0.49(+0.55%)
Sep 14, 2012 91.62 91.62 88.99 89.76 129,730 -1.30(-1.43%)
Sep 13, 2012 89.78 91.40 88.50 91.06 175,586 +1.61(+1.80%)
Sep 12, 2012 88.02 90.83 87.81 89.45 119,888 +1.90(+2.17%)
Sep 11, 2012 87.75 87.95 87.21 87.55 83,592 +0.27(+0.31%)
Sep 10, 2012 86.36 88.00 86.02 87.28 108,608 +1.44(+1.68%)
Sep 07, 2012 87.40 87.42 85.59 85.84 61,636 -1.88(-2.14%)
Sep 06, 2012 87.98 88.00 87.00 87.72 135,515 +0.33(+0.38%)
Sep 05, 2012 86.17 87.83 86.08 87.39 126,106 +1.39(+1.62%)
Sep 04, 2012 84.29 86.38 83.78 86.00 101,074 +1.71(+2.03%)
Aug 31, 2012 83.90 84.87 83.90 84.29 52,411 +0.70(+0.84%)
Aug 30, 2012 85.42 85.42 82.61 83.59 107,214 -2.00(-2.34%)
Aug 29, 2012 85.61 86.79 85.38 85.59 94,534 +1.14(+1.35%)
Aug 27, 2012 84.50 85.39 83.68 84.45 149,069 +0.35(+0.42%)
Aug 24, 2012 84.44 84.81 83.82 84.10 117,753 -0.02(-0.02%)
Aug 23, 2012 84.95 85.01 83.12 84.12 160,028 -0.83(-0.98%)
Aug 22, 2012 84.59 85.08 83.68 84.95 237,319 -0.16(-0.19%)
Aug 21, 2012 89.77 90.32 84.74 85.11 389,575 -4.94(-5.49%)
Aug 20, 2012 91.19 92.29 89.58 90.05 227,055 -0.74(-0.82%)
Aug 17, 2012 89.67 90.92 88.25 90.79 117,487 +1.48(+1.66%)
Aug 16, 2012 85.00 89.49 84.98 89.31 263,935 +4.62(+5.46%)
Aug 15, 2012 83.77 84.97 83.75 84.69 119,218 +0.25(+0.30%)
Aug 14, 2012 84.92 84.93 84.31 84.44 63,831 -0.23(-0.27%)
Aug 13, 2012 83.50 84.82 83.26 84.67 137,879 +1.07(+1.28%)
Aug 10, 2012 83.50 83.97 83.01 83.60 101,854 -0.01(-0.01%)
Aug 09, 2012 84.74 84.74 83.25 83.61 153,036 -0.69(-0.82%)
Aug 08, 2012 82.85 84.43 82.26 84.30 98,047 +1.51(+1.82%)
Aug 07, 2012 82.24 83.83 81.80 82.79 121,636 +0.93(+1.14%)
Aug 06, 2012 80.16 82.83 79.78 81.86 235,628 +3.46(+4.41%)
Aug 03, 2012 78.00 79.40 77.80 78.40 197,131 +0.51(+0.65%)
Aug 02, 2012 77.59 78.52 77.27 77.89 151,609 +0.11(+0.14%)
Aug 01, 2012 77.57 78.50 76.28 77.78 123,535 +0.22(+0.28%)
Jul 31, 2012 77.50 78.15 77.20 77.56 112,942 +0.07(+0.09%)
Jul 30, 2012 73.50 79.20 73.49 77.49 265,165 +3.56(+4.82%)
Jul 27, 2012 71.25 74.09 71.25 73.93 120,248 +1.13(+1.55%)
Jul 26, 2012 74.97 75.28 72.01 72.80 185,729 -1.62(-2.18%)
Jul 25, 2012 73.60 75.78 73.50 74.42 64,252 +0.62(+0.84%)
Jul 24, 2012 74.22 74.57 73.40 73.80 101,478 -0.64(-0.86%)
Jul 23, 2012 75.03 75.40 73.87 74.44 36,558 -1.31(-1.73%)
Jul 20, 2012 75.49 76.07 74.32 75.75 63,322 -0.12(-0.16%)
Jul 19, 2012 75.97 76.40 75.43 75.87 97,962 +0.49(+0.65%)
Jul 18, 2012 74.97 76.02 74.94 75.38 117,108 +0.79(+1.06%)
Jul 17, 2012 75.00 75.25 73.33 74.59 73,834 -0.41(-0.55%)
Jul 16, 2012 73.90 75.23 73.86 75.00 75,390 +1.14(+1.54%)
Jul 13, 2012 70.81 73.86 70.81 73.86 98,306 +3.16(+4.47%)
Jul 12, 2012 73.11 73.19 67.00 70.70 259,093 -2.67(-3.64%)
Jul 11, 2012 73.08 73.69 72.46 73.37 64,563 +0.21(+0.29%)
Jul 10, 2012 74.36 74.97 72.26 73.16 111,946 -1.20(-1.61%)
Jul 09, 2012 74.44 74.44 73.22 74.36 113,594 -0.08(-0.11%)
Jul 06, 2012 74.76 75.47 74.00 74.44 59,542 -0.55(-0.73%)
Jul 05, 2012 74.23 75.32 74.23 74.99 129,435 -0.44(-0.58%)
Jul 03, 2012 75.84 76.20 74.91 75.43 56,360 -0.22(-0.29%)
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.