Skip to main content

Altisource Portfolio (NQ: ASPS )

1.950 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 25.00 25.00 23.44 24.25 532,931 -0.52(-2.10%)
Apr 29, 2015 25.00 26.64 24.38 24.77 797,863 -0.44(-1.75%)
Apr 28, 2015 24.00 25.68 23.52 25.21 1,125,089 +1.21(+5.04%)
Apr 27, 2015 23.24 24.49 22.83 24.00 653,201 +0.76(+3.27%)
Apr 24, 2015 22.16 24.90 22.04 23.24 1,584,509 +0.76(+3.38%)
Apr 23, 2015 18.23 22.75 18.10 22.48 2,366,408 +4.41(+24.41%)
Apr 22, 2015 16.76 18.10 16.61 18.07 644,979 +1.32(+7.88%)
Apr 21, 2015 17.56 17.56 16.62 16.75 305,703 -0.77(-4.39%)
Apr 20, 2015 17.40 18.44 17.39 17.52 365,589 +0.13(+0.75%)
Apr 17, 2015 17.66 17.85 16.92 17.39 385,831 -0.41(-2.30%)
Apr 16, 2015 18.67 18.83 17.76 17.80 412,601 -0.99(-5.27%)
Apr 15, 2015 18.32 19.15 17.75 18.79 308,631 +0.53(+2.90%)
Apr 14, 2015 19.08 19.10 18.08 18.26 487,986 -0.82(-4.30%)
Apr 13, 2015 21.30 21.37 18.70 19.08 924,919 -1.45(-7.06%)
Apr 10, 2015 19.50 20.84 18.30 20.53 667,418 +1.62(+8.57%)
Apr 09, 2015 18.97 19.50 18.57 18.91 421,605 +0.49(+2.66%)
Apr 08, 2015 19.12 19.20 18.02 18.42 593,389 -0.95(-4.93%)
Apr 07, 2015 18.46 20.14 18.06 19.38 1,657,018 +2.91(+17.71%)
Apr 06, 2015 14.85 16.52 14.65 16.46 507,972 +1.46(+9.73%)
Apr 02, 2015 13.14 15.00 15.00 15.00 620,000 +1.74(+13.12%)
Apr 01, 2015 12.82 13.45 12.56 13.26 308,785 +0.39(+3.03%)
Mar 31, 2015 13.15 13.15 12.41 12.87 500,677 -0.24(-1.83%)
Mar 30, 2015 13.49 13.71 12.97 13.11 364,655 -0.26(-1.94%)
Mar 27, 2015 13.94 14.10 13.19 13.37 348,020 -0.66(-4.70%)
Mar 26, 2015 14.20 14.44 13.74 14.03 368,802 -0.24(-1.68%)
Mar 25, 2015 14.30 14.85 14.08 14.27 382,250 -0.04(-0.28%)
Mar 24, 2015 13.72 14.35 13.46 14.31 494,237 +0.37(+2.65%)
Mar 23, 2015 13.17 14.10 13.05 13.94 567,524 +0.61(+4.58%)
Mar 20, 2015 12.50 13.68 12.48 13.33 740,333 +0.85(+6.81%)
Mar 19, 2015 13.60 13.79 12.28 12.48 1,262,579 -1.37(-9.89%)
Mar 18, 2015 15.30 15.34 13.60 13.85 1,302,573 -1.28(-8.46%)
Mar 17, 2015 16.35 16.49 15.00 15.13 897,174 -1.26(-7.69%)
Mar 16, 2015 17.86 17.87 15.50 16.39 962,872 -1.42(-7.97%)
Mar 13, 2015 18.04 18.08 17.42 17.81 316,988 -0.21(-1.17%)
Mar 12, 2015 17.68 18.40 17.61 18.02 277,809 +0.44(+2.50%)
Mar 11, 2015 17.57 17.78 17.21 17.58 239,336 -0.02(-0.11%)
Mar 10, 2015 16.98 17.77 16.55 17.60 385,794 +0.59(+3.47%)
Mar 09, 2015 18.50 18.59 16.67 17.01 600,047 -1.53(-8.25%)
Mar 06, 2015 18.62 19.15 18.30 18.54 250,455 -0.22(-1.17%)
Mar 05, 2015 18.75 19.21 17.82 18.76 551,566 +0.02(+0.11%)
Mar 04, 2015 20.13 20.74 18.55 18.74 873,750 -1.48(-7.32%)
Mar 03, 2015 19.80 20.98 19.44 20.22 443,343 -0.25(-1.22%)
Mar 02, 2015 20.03 20.67 19.83 20.47 186,024 +0.33(+1.64%)
Feb 27, 2015 21.78 21.88 19.82 20.14 710,900 -2.06(-9.28%)
Feb 26, 2015 22.74 23.46 21.98 22.20 415,750 -0.49(-2.16%)
Feb 25, 2015 23.44 23.73 22.31 22.69 570,523 -0.80(-3.41%)
Feb 24, 2015 23.45 23.86 22.86 23.49 483,035 -0.07(-0.30%)
Feb 23, 2015 23.74 24.51 22.00 23.56 1,005,372 +0.36(+1.55%)
Feb 20, 2015 23.73 24.02 22.75 23.20 679,641 -0.61(-2.56%)
Feb 19, 2015 24.00 24.99 23.64 23.81 417,984 -0.35(-1.45%)
Feb 18, 2015 23.41 25.68 23.41 24.16 612,230 +0.76(+3.25%)
Feb 17, 2015 22.48 23.50 22.23 23.40 548,522 +1.08(+4.84%)
Feb 13, 2015 22.45 22.32 22.32 22.32 419,500 +0.09(+0.40%)
Feb 12, 2015 21.91 23.05 21.40 22.23 345,561 +0.71(+3.30%)
Feb 11, 2015 21.84 22.16 21.10 21.52 315,957 -0.37(-1.69%)
Feb 10, 2015 22.58 23.28 21.53 21.89 425,545 -0.50(-2.23%)
Feb 09, 2015 23.38 24.70 21.90 22.39 656,227 -1.29(-5.45%)
Feb 06, 2015 22.64 24.23 21.52 23.68 939,334 +1.22(+5.43%)
Feb 05, 2015 21.69 23.42 21.36 22.46 799,656 +1.71(+8.24%)
Feb 04, 2015 21.72 22.36 20.72 20.75 326,384 -1.00(-4.60%)
Feb 03, 2015 20.48 22.76 20.20 21.75 677,241 +1.56(+7.73%)
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.