Skip to main content

Altisource Portfolio (NQ: ASPS )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 23.59 24.83 23.55 23.84 329,451 +0.36(+1.53%)
Sep 29, 2015 23.47 24.17 23.04 23.48 201,071 +0.15(+0.64%)
Sep 28, 2015 24.58 24.89 23.12 23.33 226,425 -1.44(-5.81%)
Sep 25, 2015 25.25 25.65 24.43 24.77 210,079 -0.19(-0.76%)
Sep 24, 2015 24.93 25.21 23.83 24.96 372,152 -0.26(-1.03%)
Sep 23, 2015 25.43 25.77 23.62 25.22 533,422 -0.27(-1.06%)
Sep 22, 2015 25.33 26.49 25.10 25.49 383,764 -0.26(-1.01%)
Sep 21, 2015 25.82 26.88 25.51 25.75 407,511 -0.03(-0.12%)
Sep 18, 2015 26.68 27.38 25.65 25.78 439,575 -1.55(-5.67%)
Sep 17, 2015 28.77 28.99 27.11 27.33 313,379 -1.48(-5.14%)
Sep 16, 2015 27.40 29.59 27.36 28.81 393,120 +1.49(+5.45%)
Sep 15, 2015 29.02 29.34 27.06 27.32 451,934 -1.76(-6.05%)
Sep 14, 2015 30.14 30.14 28.73 29.08 202,130 -1.11(-3.68%)
Sep 11, 2015 30.50 30.88 30.00 30.19 199,319 -0.74(-2.39%)
Sep 10, 2015 26.83 31.44 26.29 30.93 725,601 +3.99(+14.81%)
Sep 09, 2015 26.89 28.30 26.75 26.94 209,833 +0.43(+1.62%)
Sep 08, 2015 26.42 26.84 26.02 26.51 231,448 +0.60(+2.32%)
Sep 04, 2015 25.71 25.91 25.91 25.91 111,200 -0.24(-0.92%)
Sep 03, 2015 25.85 26.81 25.72 26.15 163,744 +0.32(+1.24%)
Sep 02, 2015 26.19 26.34 25.10 25.83 221,590 +0.15(+0.58%)
Sep 01, 2015 26.05 27.31 25.60 25.68 268,820 -1.23(-4.57%)
Aug 31, 2015 25.31 27.37 25.31 26.91 326,240 +1.43(+5.61%)
Aug 28, 2015 25.45 27.00 25.33 25.48 298,804 -0.28(-1.09%)
Aug 27, 2015 25.91 26.54 25.14 25.76 345,648 +0.33(+1.30%)
Aug 26, 2015 24.28 25.57 23.92 25.43 378,047 +1.58(+6.62%)
Aug 25, 2015 26.70 27.87 23.82 23.85 511,408 -2.10(-8.09%)
Aug 24, 2015 27.86 28.41 25.05 25.95 609,707 -3.31(-11.31%)
Aug 21, 2015 28.86 29.56 28.51 29.26 365,103 -0.04(-0.14%)
Aug 20, 2015 30.02 30.11 29.21 29.30 150,461 -0.85(-2.82%)
Aug 19, 2015 30.24 30.87 29.56 30.15 128,868 -0.51(-1.66%)
Aug 18, 2015 30.07 31.47 29.33 30.66 258,249 +0.71(+2.37%)
Aug 17, 2015 29.73 30.88 29.54 29.95 128,156 +0.04(+0.13%)
Aug 14, 2015 29.45 30.01 29.07 29.91 136,057 +0.11(+0.37%)
Aug 13, 2015 30.71 31.05 29.73 29.80 172,724 -1.21(-3.90%)
Aug 12, 2015 30.29 31.16 30.08 31.01 161,123 +0.07(+0.23%)
Aug 11, 2015 30.90 31.34 29.80 30.94 301,109 -0.84(-2.64%)
Aug 10, 2015 30.89 32.86 30.60 31.78 338,618 +0.73(+2.35%)
Aug 07, 2015 32.78 33.89 30.29 31.05 523,156 -2.09(-6.31%)
Aug 06, 2015 32.41 33.34 31.90 33.14 346,578 +0.58(+1.78%)
Aug 05, 2015 32.84 33.28 31.29 32.56 273,890 -0.05(-0.15%)
Aug 04, 2015 33.92 34.85 32.45 32.61 283,595 -1.45(-4.26%)
Aug 03, 2015 33.51 35.24 33.04 34.06 454,840 +1.40(+4.29%)
Jul 31, 2015 38.70 38.70 32.01 32.66 1,064,698 -6.24(-16.04%)
Jul 30, 2015 38.68 39.41 37.87 38.90 326,145 +0.01(+0.03%)
Jul 29, 2015 38.17 39.74 37.78 38.89 309,668 +0.62(+1.62%)
Jul 28, 2015 38.83 39.16 37.29 38.27 388,323 -0.37(-0.96%)
Jul 27, 2015 37.73 39.33 36.53 38.64 342,786 +0.92(+2.44%)
Jul 24, 2015 39.90 40.00 35.52 37.72 769,306 -1.82(-4.60%)
Jul 23, 2015 35.84 41.23 35.20 39.54 1,952,505 +8.60(+27.80%)
Jul 22, 2015 31.18 31.18 29.95 30.94 312,310 -0.30(-0.96%)
Jul 21, 2015 31.55 32.88 30.58 31.24 462,596 -0.30(-0.95%)
Jul 20, 2015 29.11 31.71 28.57 31.54 435,049 +2.55(+8.80%)
Jul 17, 2015 28.80 29.59 28.76 28.99 304,795 +0.11(+0.38%)
Jul 16, 2015 28.70 29.11 28.25 28.88 337,443 +0.36(+1.26%)
Jul 15, 2015 29.01 29.27 27.83 28.52 282,415 -0.50(-1.72%)
Jul 14, 2015 30.00 30.26 28.90 29.02 338,943 -0.78(-2.62%)
Jul 13, 2015 28.34 30.38 27.70 29.80 330,614 +1.73(+6.16%)
Jul 10, 2015 29.04 29.33 27.81 28.07 601,705 -0.51(-1.78%)
Jul 09, 2015 28.27 29.30 27.75 28.58 741,716 +0.85(+3.07%)
Jul 08, 2015 29.25 29.84 27.34 27.73 551,646 -1.79(-6.06%)
Jul 07, 2015 29.26 29.77 28.46 29.52 436,052 +0.06(+0.20%)
Jul 06, 2015 29.70 30.06 29.11 29.46 211,805 -0.56(-1.87%)
Jul 02, 2015 29.66 30.02 30.02 30.02 309,500 +0.38(+1.28%)
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.