Skip to main content

Altisource Portfolio (NQ: ASPS )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 2:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 117.22 117.49 107.43 108.38 499,026 -10.31(-8.69%)
Jul 30, 2014 119.12 120.48 117.48 118.69 154,218 -0.21(-0.18%)
Jul 29, 2014 120.64 121.66 118.59 118.90 156,761 -1.05(-0.88%)
Jul 28, 2014 119.47 121.87 118.94 119.95 170,047 +0.99(+0.83%)
Jul 25, 2014 117.56 119.98 117.00 118.96 199,932 +0.64(+0.54%)
Jul 24, 2014 120.00 122.25 113.03 118.32 335,422 +5.42(+4.80%)
Jul 23, 2014 113.87 114.93 111.87 112.90 144,728 -1.28(-1.12%)
Jul 22, 2014 111.43 114.27 110.35 114.18 209,834 +3.49(+3.15%)
Jul 21, 2014 110.45 112.29 109.30 110.69 91,156 -0.31(-0.28%)
Jul 18, 2014 110.13 111.51 108.96 111.00 142,919 +0.71(+0.64%)
Jul 17, 2014 110.69 111.46 109.53 110.29 174,127 -1.24(-1.11%)
Jul 16, 2014 110.42 111.58 108.02 111.53 179,768 +1.41(+1.28%)
Jul 15, 2014 109.00 110.78 108.23 110.12 281,549 +1.30(+1.19%)
Jul 14, 2014 106.00 109.39 105.36 108.82 171,920 +3.86(+3.68%)
Jul 11, 2014 104.71 106.15 103.74 104.96 82,585 +0.21(+0.20%)
Jul 10, 2014 105.00 106.00 103.46 104.75 164,440 -2.24(-2.09%)
Jul 09, 2014 111.96 111.96 106.14 106.99 387,597 -5.01(-4.47%)
Jul 08, 2014 112.28 112.28 108.47 112.00 202,290 +0.00(+0.00%)
Jul 07, 2014 113.90 113.90 111.51 112.00 133,875 -1.82(-1.60%)
Jul 03, 2014 113.65 113.82 113.82 113.82 166,400 +0.08(+0.07%)
Jul 02, 2014 113.71 115.60 112.41 113.74 161,047 +0.15(+0.13%)
Jul 01, 2014 115.26 118.00 112.96 113.59 315,251 -0.99(-0.86%)
Jun 30, 2014 115.21 115.21 111.70 114.58 236,211 +0.29(+0.25%)
Jun 27, 2014 114.05 117.36 112.39 114.29 2,211,465 +0.29(+0.25%)
Jun 26, 2014 113.82 114.53 110.68 114.00 158,501 -0.24(-0.21%)
Jun 25, 2014 113.68 115.53 112.93 114.24 123,948 -0.11(-0.10%)
Jun 24, 2014 115.60 117.67 113.77 114.35 168,812 -3.37(-2.86%)
Jun 23, 2014 114.76 118.12 114.07 117.72 139,027 +2.08(+1.80%)
Jun 20, 2014 116.09 117.63 113.53 115.64 191,362 +0.23(+0.20%)
Jun 19, 2014 117.23 118.09 113.54 115.41 111,396 -1.63(-1.39%)
Jun 18, 2014 117.16 118.29 115.51 117.04 130,119 -0.49(-0.42%)
Jun 17, 2014 119.81 121.70 117.06 117.53 238,885 -2.83(-2.35%)
Jun 16, 2014 110.57 120.50 109.17 120.36 261,555 +10.13(+9.19%)
Jun 13, 2014 113.82 113.82 109.69 110.23 136,209 -2.86(-2.53%)
Jun 12, 2014 112.80 114.57 111.81 113.09 94,873 +0.37(+0.33%)
Jun 11, 2014 114.59 115.31 111.05 112.72 134,717 -3.32(-2.86%)
Jun 10, 2014 117.55 118.95 115.10 116.04 119,478 -0.92(-0.79%)
Jun 06, 2014 115.43 118.25 115.13 116.96 86,635 +2.20(+1.92%)
Jun 05, 2014 112.04 115.67 110.84 114.76 128,820 +2.47(+2.20%)
Jun 04, 2014 108.50 114.16 108.50 112.29 144,931 +3.33(+3.06%)
Jun 03, 2014 110.29 110.34 108.19 108.96 162,685 -1.09(-0.99%)
Jun 02, 2014 110.20 111.80 109.04 110.05 147,718 -0.16(-0.15%)
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 +1.97(+1.95%)
May 22, 2014 101.20 105.00 100.50 101.53 96,699 +0.80(+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%)
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.