Altisource Portfolio (NQ: ASPS )

6.980 USD -0.050 (-0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 110.40 111.69 109.73 110.21 164,412 -0.19(-0.17%)
May 29, 2014 109.56 111.93 109.05 110.40 202,221 +0.44(+0.40%)
May 28, 2014 110.29 111.25 108.50 109.96 181,254 -0.25(-0.23%)
May 27, 2014 104.18 110.42 104.18 110.21 237,901 +6.71(+6.48%)
May 23, 2014 102.55 103.50 103.50 103.50 100,600 +1.98(+1.95%)
May 22, 2014 101.20 105.00 100.50 101.52 96,699 +0.79(+0.79%)
May 21, 2014 99.63 100.76 97.88 100.73 154,550 +1.58(+1.59%)
May 20, 2014 104.99 105.60 99.05 99.15 254,214 -6.29(-5.97%)
May 19, 2014 104.18 105.81 104.18 105.44 173,291 +1.50(+1.44%)
May 16, 2014 105.94 107.01 102.93 103.94 126,003 -1.17(-1.11%)
May 15, 2014 103.47 105.43 100.51 105.11 139,881 +1.81(+1.75%)
May 14, 2014 102.86 105.73 100.76 103.30 213,851 +1.44(+1.41%)
May 13, 2014 105.00 106.99 101.03 101.86 167,055 -3.23(-3.07%)
May 12, 2014 100.81 105.43 100.81 105.09 134,606 +4.23(+4.19%)
May 09, 2014 100.18 101.58 99.29 100.86 146,020 +0.83(+0.83%)
May 08, 2014 95.24 101.50 95.24 100.03 190,544 +4.67(+4.90%)
May 07, 2014 97.96 98.51 94.56 95.36 228,880 -2.72(-2.77%)
May 06, 2014 101.00 102.60 97.77 98.08 272,379 -3.20(-3.16%)
May 05, 2014 102.15 103.24 100.65 101.28 146,942 -2.14(-2.07%)
May 02, 2014 102.57 104.25 101.70 103.42 126,087 +1.21(+1.18%)
May 01, 2014 102.62 102.90 99.82 102.21 308,272 -1.50(-1.45%)
Apr 30, 2014 101.00 103.92 100.00 103.71 258,386 +2.78(+2.75%)
Apr 29, 2014 102.79 103.56 100.12 100.93 348,714 -1.52(-1.48%)
Apr 28, 2014 105.13 105.58 102.29 102.45 224,903 -3.10(-2.94%)
Apr 25, 2014 111.09 111.34 105.05 105.55 264,258 -6.25(-5.59%)
Apr 24, 2014 115.00 117.00 104.00 111.80 609,720 -0.01(-0.01%)
Apr 23, 2014 114.74 114.74 110.25 111.81 249,231 -2.53(-2.21%)
Apr 22, 2014 114.39 115.50 113.30 114.34 351,279 +0.10(+0.09%)
Apr 21, 2014 116.05 117.42 111.04 114.24 450,643 -2.79(-2.38%)
Apr 17, 2014 117.24 117.03 117.03 117.03 221,600 -1.60(-1.35%)
Apr 16, 2014 120.01 122.54 116.80 118.63 197,976 -1.58(-1.31%)
Apr 15, 2014 125.03 126.14 119.84 120.21 381,176 -3.83(-3.09%)
Apr 14, 2014 120.91 124.42 118.36 124.04 209,068 +3.85(+3.20%)
Apr 11, 2014 121.63 124.54 118.79 120.19 315,822 -2.12(-1.73%)
Apr 10, 2014 121.18 123.96 119.90 122.31 169,174 +0.19(+0.16%)
Apr 09, 2014 118.00 122.32 117.51 122.12 238,869 +4.95(+4.22%)
Apr 08, 2014 119.19 119.80 116.17 117.17 310,488 -2.43(-2.03%)
Apr 07, 2014 121.92 125.62 117.30 119.60 310,195 -3.24(-2.64%)
Apr 04, 2014 125.97 126.50 122.08 122.84 152,514 -2.12(-1.70%)
Apr 03, 2014 125.00 126.19 123.01 124.96 185,827 -0.32(-0.26%)
Apr 02, 2014 125.52 126.84 123.05 125.28 229,795 -0.56(-0.45%)
Apr 01, 2014 122.47 125.99 120.98 125.84 288,679 +4.18(+3.44%)
Mar 31, 2014 117.78 123.81 117.77 121.66 249,066 +4.07(+3.46%)
Mar 28, 2014 119.53 121.24 116.31 117.59 229,100 -2.11(-1.76%)
Mar 27, 2014 115.02 121.33 114.01 119.70 271,017 +5.24(+4.58%)
Mar 26, 2014 114.99 116.26 113.39 114.46 187,087 -0.51(-0.44%)
Mar 25, 2014 115.88 117.62 113.60 114.97 180,056 -0.44(-0.38%)
Mar 24, 2014 116.53 119.48 113.09 115.41 191,462 -0.41(-0.35%)
Mar 21, 2014 117.82 119.06 115.05 115.82 160,172 -1.90(-1.61%)
Mar 20, 2014 116.95 118.92 115.41 117.72 189,460 +0.34(+0.29%)
Mar 19, 2014 115.17 120.61 113.78 117.38 269,451 +1.83(+1.58%)
Mar 18, 2014 115.06 116.80 112.40 115.55 187,762 +1.05(+0.92%)
Mar 17, 2014 113.29 114.94 112.28 114.50 180,304 +1.90(+1.69%)
Mar 14, 2014 111.46 117.37 110.06 112.60 320,975 +0.55(+0.49%)
Mar 13, 2014 111.99 113.54 110.06 112.05 281,214 -0.22(-0.20%)
Mar 12, 2014 112.19 112.72 110.15 112.27 249,779 -0.28(-0.25%)
Mar 11, 2014 110.77 114.26 110.57 112.55 344,651 +1.63(+1.47%)
Mar 10, 2014 107.97 111.95 107.85 110.92 313,899 +2.95(+2.73%)
Mar 07, 2014 108.45 109.82 107.30 107.97 237,451 +0.46(+0.43%)
Mar 06, 2014 104.62 109.90 104.62 107.51 329,719 +3.41(+3.28%)
Mar 05, 2014 103.74 105.69 102.75 104.10 298,655 +0.77(+0.75%)
Mar 04, 2014 101.63 104.92 100.86 103.33 286,322 +2.38(+2.36%)
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.