Altisource Portfolio (NQ: ASPS )

10.54 USD +0.47 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 27.65 28.00 26.66 27.52 444,299 -0.31(-1.11%)
May 28, 2015 29.00 29.00 27.75 27.83 481,223 -1.17(-4.03%)
May 27, 2015 28.72 29.19 28.30 29.00 656,456 -0.05(-0.17%)
May 26, 2015 29.28 30.16 28.36 29.05 408,734 +0.11(+0.38%)
May 22, 2015 28.69 28.94 28.94 28.94 239,400 +0.21(+0.73%)
May 21, 2015 28.88 29.34 28.43 28.73 218,426 -0.22(-0.76%)
May 20, 2015 29.53 29.71 27.60 28.95 514,487 -0.58(-1.96%)
May 19, 2015 30.47 30.47 29.02 29.53 362,809 -0.84(-2.77%)
May 18, 2015 30.11 31.09 29.45 30.37 482,189 +0.11(+0.36%)
May 15, 2015 30.62 31.00 29.75 30.26 597,779 -0.40(-1.30%)
May 14, 2015 30.59 31.04 29.61 30.66 539,334 +0.44(+1.46%)
May 13, 2015 30.32 30.51 28.27 30.22 612,803 -0.21(-0.69%)
May 12, 2015 30.67 30.88 29.62 30.43 368,602 -0.08(-0.26%)
May 11, 2015 30.07 32.70 29.75 30.51 518,667 +0.55(+1.84%)
May 08, 2015 30.21 30.98 29.54 29.96 633,522 +0.04(+0.13%)
May 07, 2015 27.38 30.11 26.63 29.92 638,937 +2.61(+9.56%)
May 06, 2015 28.57 28.93 26.43 27.31 696,602 -1.27(-4.44%)
May 05, 2015 29.95 30.85 28.25 28.58 943,620 -1.67(-5.52%)
May 04, 2015 26.74 30.69 26.50 30.25 1,053,954 +3.31(+12.29%)
May 01, 2015 25.50 27.45 24.37 26.94 851,855 +2.69(+11.09%)
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 +2.92(+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%)
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.