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 (%)
Jan 29, 2016 28.62 28.98 27.26 28.90 483,506 +0.38(+1.33%)
Jan 28, 2016 28.08 29.54 27.44 28.52 723,554 +0.70(+2.52%)
Jan 27, 2016 27.55 28.68 27.10 27.82 343,988 +0.20(+0.72%)
Jan 26, 2016 26.69 27.81 26.03 27.62 214,016 +1.26(+4.78%)
Jan 25, 2016 28.10 28.53 26.05 26.36 514,712 -1.77(-6.29%)
Jan 22, 2016 27.39 28.36 27.15 28.13 345,484 +1.69(+6.39%)
Jan 21, 2016 25.86 27.17 25.35 26.44 383,358 +0.83(+3.24%)
Jan 20, 2016 26.75 27.61 23.00 25.61 1,224,735 -1.42(-5.25%)
Jan 19, 2016 26.89 27.99 26.13 27.03 646,688 -0.19(-0.70%)
Jan 15, 2016 26.71 27.22 27.22 27.22 586,400 -0.58(-2.09%)
Jan 14, 2016 26.89 29.34 26.16 27.80 807,739 +1.11(+4.16%)
Jan 13, 2016 28.14 29.06 26.40 26.69 527,349 -1.26(-4.51%)
Jan 12, 2016 29.65 29.95 27.50 27.95 442,534 -1.38(-4.71%)
Jan 11, 2016 28.96 29.78 28.42 29.33 369,841 +0.79(+2.77%)
Jan 08, 2016 29.17 30.00 28.18 28.54 437,749 -0.36(-1.25%)
Jan 07, 2016 29.84 30.47 28.28 28.90 764,438 -1.83(-5.96%)
Jan 06, 2016 28.24 31.11 28.06 30.73 694,640 +1.82(+6.30%)
Jan 05, 2016 28.69 30.94 28.35 28.91 576,718 +0.19(+0.66%)
Jan 04, 2016 27.06 28.97 26.84 28.72 514,892 +0.91(+3.27%)
Dec 31, 2015 27.82 27.81 27.81 27.81 519,700 -0.12(-0.43%)
Dec 30, 2015 29.29 29.71 27.92 27.93 440,005 -1.24(-4.25%)
Dec 29, 2015 28.76 30.05 28.49 29.17 542,300 +0.38(+1.32%)
Dec 28, 2015 30.75 31.10 28.77 28.79 730,793 -2.06(-6.68%)
Dec 24, 2015 32.39 30.85 30.85 30.85 507,200 -1.22(-3.80%)
Dec 23, 2015 31.08 32.78 30.57 32.07 612,494 +1.14(+3.69%)
Dec 22, 2015 30.19 31.26 29.02 30.93 769,570 +1.04(+3.48%)
Dec 21, 2015 28.98 30.50 28.67 29.89 700,983 +1.03(+3.57%)
Dec 18, 2015 28.61 29.69 27.85 28.86 845,720 +0.34(+1.19%)
Dec 17, 2015 27.62 28.74 27.29 28.52 445,018 +1.02(+3.71%)
Dec 16, 2015 25.32 27.69 25.32 27.50 655,175 +2.20(+8.70%)
Dec 15, 2015 23.94 25.68 23.70 25.30 652,825 +1.81(+7.71%)
Dec 14, 2015 23.81 24.48 23.03 23.49 589,772 -0.33(-1.39%)
Dec 11, 2015 23.68 24.35 23.30 23.82 531,541 -0.74(-3.01%)
Dec 10, 2015 24.30 25.11 24.07 24.56 316,682 +0.35(+1.45%)
Dec 09, 2015 23.53 25.00 23.53 24.21 293,981 +0.69(+2.93%)
Dec 08, 2015 23.90 24.15 22.95 23.52 414,117 -0.78(-3.21%)
Dec 07, 2015 25.88 25.99 24.20 24.30 557,830 -1.10(-4.33%)
Dec 04, 2015 25.05 25.92 24.95 25.40 232,939 +0.34(+1.36%)
Dec 03, 2015 25.85 26.32 24.92 25.06 398,378 -0.59(-2.30%)
Dec 02, 2015 28.41 28.66 25.46 25.65 544,268 -2.70(-9.52%)
Dec 01, 2015 29.04 29.39 28.09 28.35 307,357 -0.42(-1.46%)
Nov 30, 2015 28.75 29.56 28.30 28.77 403,413 +0.17(+0.59%)
Nov 27, 2015 27.04 28.83 26.75 28.60 241,597 +1.47(+5.42%)
Nov 25, 2015 25.66 27.13 27.13 27.13 422,100 +1.47(+5.73%)
Nov 24, 2015 25.50 26.11 25.09 25.66 348,669 +0.08(+0.31%)
Nov 23, 2015 26.63 27.78 25.36 25.58 598,837 -1.23(-4.59%)
Nov 20, 2015 26.93 28.00 26.72 26.81 319,002 +0.34(+1.28%)
Nov 19, 2015 26.66 27.00 26.32 26.47 215,528 -0.39(-1.45%)
Nov 18, 2015 28.25 28.52 26.44 26.86 999,110 -1.34(-4.75%)
Nov 17, 2015 27.71 28.50 26.43 28.20 711,010 +0.31(+1.11%)
Nov 16, 2015 26.78 28.15 26.47 27.89 389,402 +0.85(+3.14%)
Nov 13, 2015 27.00 27.66 26.72 27.04 240,287 -0.01(-0.04%)
Nov 12, 2015 27.50 28.27 27.02 27.05 335,554 -0.49(-1.78%)
Nov 11, 2015 28.79 29.16 26.63 27.54 708,697 -1.07(-3.74%)
Nov 10, 2015 28.59 29.19 27.60 28.61 413,959 -0.29(-1.00%)
Nov 09, 2015 29.66 29.79 28.20 28.90 268,871 -1.06(-3.54%)
Nov 06, 2015 29.80 30.60 29.01 29.96 363,442 +0.38(+1.28%)
Nov 05, 2015 29.20 29.70 28.37 29.58 168,599 +0.51(+1.75%)
Nov 04, 2015 29.18 30.06 28.40 29.07 222,429 -0.12(-0.41%)
Nov 03, 2015 28.55 30.88 28.55 29.19 809,398 +0.31(+1.07%)
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.