Altisource Portfolio (NQ: ASPS )

8.000 USD -0.090 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 54.10 54.47 52.00 52.28 155,088 -1.85(-3.42%)
Nov 26, 2014 54.66 54.13 54.13 54.13 177,300 -0.17(-0.31%)
Nov 25, 2014 55.88 56.47 54.10 54.30 183,894 -1.66(-2.97%)
Nov 24, 2014 56.39 57.48 55.37 55.96 593,019 +0.08(+0.14%)
Nov 21, 2014 56.54 57.49 55.67 55.88 457,887 -0.09(-0.16%)
Nov 20, 2014 52.48 56.55 52.48 55.97 595,466 +2.93(+5.52%)
Nov 19, 2014 52.30 53.18 51.62 53.04 287,046 +0.44(+0.84%)
Nov 18, 2014 52.30 53.10 50.83 52.60 781,144 +0.28(+0.54%)
Nov 17, 2014 51.07 53.68 49.23 52.32 931,229 +0.56(+1.08%)
Nov 14, 2014 54.45 54.75 50.86 51.76 1,095,955 -3.24(-5.89%)
Nov 13, 2014 60.34 61.53 54.83 55.00 1,093,100 -5.50(-9.09%)
Nov 12, 2014 59.97 65.00 55.66 60.50 2,599,056 -12.28(-16.87%)
Nov 11, 2014 70.05 74.57 69.83 72.78 610,964 +2.47(+3.51%)
Nov 10, 2014 69.93 70.91 67.89 70.31 361,863 +0.26(+0.37%)
Nov 07, 2014 69.81 71.39 69.29 70.05 260,258 -0.11(-0.16%)
Nov 06, 2014 71.06 71.27 68.78 70.16 303,247 -0.79(-1.11%)
Nov 05, 2014 70.21 71.84 69.35 70.95 286,368 +1.10(+1.57%)
Nov 04, 2014 72.10 73.15 69.26 69.85 294,267 -2.91(-4.00%)
Nov 03, 2014 74.64 76.56 72.05 72.76 290,307 -1.90(-2.54%)
Oct 31, 2014 77.63 77.71 72.88 74.66 567,443 -2.03(-2.65%)
Oct 30, 2014 73.00 78.07 72.51 76.69 953,217 +3.79(+5.20%)
Oct 29, 2014 71.19 77.46 70.00 72.90 1,057,893 +1.04(+1.45%)
Oct 28, 2014 71.59 72.50 69.72 71.86 572,271 +0.27(+0.38%)
Oct 27, 2014 72.61 73.33 73.33 71.59 816,913 -1.74(-2.37%)
Oct 24, 2014 71.89 74.00 70.30 73.33 609,262 +1.59(+2.22%)
Oct 23, 2014 69.60 73.69 66.93 71.74 924,074 +2.63(+3.81%)
Oct 22, 2014 77.26 80.47 68.41 69.11 1,409,813 -15.40(-18.22%)
Oct 21, 2014 95.78 96.58 72.81 84.51 2,350,870 -10.32(-10.88%)
Oct 20, 2014 93.86 96.00 93.86 94.83 246,533 +0.78(+0.83%)
Oct 17, 2014 95.19 96.28 93.44 94.05 237,868 +0.31(+0.33%)
Oct 16, 2014 92.34 94.91 90.25 93.74 355,577 -0.19(-0.20%)
Oct 15, 2014 92.36 95.00 90.84 93.93 364,489 +0.15(+0.16%)
Oct 14, 2014 93.25 94.75 91.15 93.78 265,848 +1.60(+1.74%)
Oct 13, 2014 94.95 96.32 91.84 92.18 226,818 -2.86(-3.01%)
Oct 10, 2014 94.46 96.50 93.24 95.04 283,453 +0.13(+0.14%)
Oct 09, 2014 98.78 99.64 94.87 94.91 327,360 -3.83(-3.88%)
Oct 08, 2014 97.59 99.19 96.84 98.74 342,651 +1.01(+1.03%)
Oct 07, 2014 100.76 101.07 97.53 97.73 260,284 -4.08(-4.01%)
Oct 06, 2014 102.25 103.63 101.32 101.82 220,764 -0.17(-0.17%)
Oct 03, 2014 101.53 103.83 101.53 101.99 202,375 +1.59(+1.58%)
Oct 02, 2014 96.71 100.49 93.71 100.40 290,055 +3.53(+3.64%)
Oct 01, 2014 101.16 101.16 96.12 96.87 352,389 -3.93(-3.90%)
Sep 30, 2014 100.90 102.24 100.65 100.80 200,234 -0.18(-0.18%)
Sep 29, 2014 101.36 102.84 99.78 100.98 235,538 -1.73(-1.68%)
Sep 26, 2014 101.64 103.53 101.08 102.71 194,771 +1.49(+1.47%)
Sep 25, 2014 102.53 102.65 99.53 101.22 295,082 -1.21(-1.18%)
Sep 24, 2014 100.79 104.00 99.70 102.43 223,830 +1.63(+1.62%)
Sep 23, 2014 101.11 103.01 98.77 100.80 267,128 -0.89(-0.88%)
Sep 22, 2014 100.49 102.35 100.10 101.69 196,394 +0.26(+0.26%)
Sep 19, 2014 106.82 107.92 100.85 101.43 392,213 -4.67(-4.40%)
Sep 18, 2014 103.16 107.19 102.69 106.10 314,807 +3.64(+3.55%)
Sep 17, 2014 101.97 103.65 101.34 102.46 260,017 +0.19(+0.19%)
Sep 16, 2014 101.77 103.34 100.27 102.27 216,090 +0.48(+0.47%)
Sep 15, 2014 102.16 104.25 100.49 101.79 311,853 -0.70(-0.68%)
Sep 12, 2014 104.00 106.05 102.20 102.49 287,650 -1.20(-1.16%)
Sep 11, 2014 102.18 104.45 102.18 103.69 235,403 +1.40(+1.37%)
Sep 10, 2014 102.29 103.91 102.29 102.29 208,157 +0.40(+0.39%)
Sep 09, 2014 104.44 104.44 101.87 101.89 297,918 -3.06(-2.92%)
Sep 08, 2014 104.87 106.13 104.18 104.95 212,490 +0.35(+0.33%)
Sep 05, 2014 101.32 105.01 101.32 104.60 190,036 +3.28(+3.24%)
Sep 04, 2014 101.94 104.26 100.93 101.32 263,963 -0.70(-0.69%)
Sep 03, 2014 102.43 103.86 101.43 102.02 249,196 +0.16(+0.16%)
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.