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, 2016 32.17 33.15 31.74 32.40 456,618 +0.36(+1.12%)
Sep 29, 2016 32.22 33.13 32.04 32.04 371,211 -0.34(-1.05%)
Sep 28, 2016 31.45 32.58 31.20 32.38 238,030 +0.90(+2.86%)
Sep 27, 2016 31.01 31.87 30.62 31.48 248,597 +0.54(+1.75%)
Sep 26, 2016 31.01 31.64 30.91 30.94 283,384 -0.37(-1.18%)
Sep 23, 2016 31.28 32.17 30.80 31.31 217,577 -0.29(-0.92%)
Sep 22, 2016 31.62 31.98 30.80 31.60 284,888 +0.21(+0.67%)
Sep 21, 2016 32.52 33.05 30.59 31.39 1,144,902 -1.07(-3.30%)
Sep 20, 2016 33.06 33.37 32.39 32.46 298,897 -0.20(-0.61%)
Sep 19, 2016 32.84 33.50 32.41 32.66 176,390 +0.20(+0.62%)
Sep 16, 2016 32.32 32.92 31.82 32.46 261,217 +0.01(+0.03%)
Sep 15, 2016 31.75 32.74 31.68 32.45 153,852 +0.59(+1.85%)
Sep 14, 2016 31.85 32.26 31.60 31.86 144,975 +0.16(+0.50%)
Sep 13, 2016 32.28 32.89 31.36 31.70 410,292 -1.03(-3.15%)
Sep 12, 2016 31.92 33.22 31.35 32.73 256,281 +0.52(+1.61%)
Sep 09, 2016 32.73 33.35 32.18 32.21 223,021 -0.67(-2.04%)
Sep 08, 2016 32.96 33.67 32.85 32.88 229,470 -0.04(-0.12%)
Sep 07, 2016 33.04 34.09 32.89 32.92 369,667 -0.11(-0.33%)
Sep 06, 2016 33.83 34.66 32.28 33.03 847,427 -0.87(-2.57%)
Sep 02, 2016 33.10 33.90 33.90 33.90 303,500 +1.02(+3.10%)
Sep 01, 2016 32.60 33.13 32.13 32.88 284,058 +0.30(+0.92%)
Aug 31, 2016 32.98 33.49 32.58 32.58 432,537 -0.56(-1.69%)
Aug 30, 2016 32.83 33.44 32.76 33.14 152,069 +0.50(+1.53%)
Aug 29, 2016 33.13 33.67 32.37 32.64 289,599 +0.18(+0.55%)
Aug 26, 2016 31.96 32.97 31.61 32.46 365,119 +0.73(+2.30%)
Aug 25, 2016 33.35 33.96 31.70 31.73 338,500 -1.81(-5.40%)
Aug 24, 2016 32.84 34.02 32.64 33.54 517,316 +0.82(+2.51%)
Aug 23, 2016 31.36 32.87 31.36 32.72 411,449 +1.36(+4.34%)
Aug 22, 2016 31.29 31.99 30.93 31.36 227,237 -0.25(-0.79%)
Aug 19, 2016 31.29 31.91 30.49 31.61 373,774 +0.22(+0.70%)
Aug 18, 2016 31.65 32.01 31.06 31.39 270,752 +0.22(+0.71%)
Aug 17, 2016 31.31 31.50 30.83 31.17 372,216 -0.02(-0.06%)
Aug 16, 2016 31.66 32.33 31.05 31.19 565,890 -0.38(-1.20%)
Aug 15, 2016 30.18 32.01 30.17 31.57 590,517 +1.62(+5.41%)
Aug 12, 2016 29.43 30.07 28.68 29.95 400,648 +0.44(+1.49%)
Aug 11, 2016 29.15 30.16 28.81 29.51 521,771 +0.22(+0.75%)
Aug 10, 2016 28.20 30.00 27.59 29.29 1,915,958 +3.33(+12.83%)
Aug 09, 2016 25.40 26.32 24.69 25.96 767,742 +0.64(+2.53%)
Aug 08, 2016 25.74 26.30 25.32 25.32 411,985 -0.27(-1.06%)
Aug 05, 2016 24.90 25.78 24.74 25.59 394,638 +1.02(+4.15%)
Aug 04, 2016 24.50 24.89 24.01 24.57 238,813 -0.08(-0.32%)
Aug 03, 2016 23.98 24.95 23.90 24.65 299,501 +0.64(+2.67%)
Aug 02, 2016 24.86 24.98 23.36 24.01 631,936 -0.37(-1.52%)
Aug 01, 2016 23.48 24.56 23.48 24.38 503,431 +1.12(+4.82%)
Jul 29, 2016 23.30 23.52 21.75 23.26 840,533 +0.06(+0.26%)
Jul 28, 2016 26.80 26.80 23.00 23.20 1,151,669 -0.86(-3.57%)
Jul 27, 2016 24.26 24.78 23.75 24.06 566,721 -0.14(-0.58%)
Jul 26, 2016 24.30 24.99 24.02 24.20 450,159 -0.08(-0.33%)
Jul 25, 2016 24.97 25.41 24.03 24.28 430,479 -0.65(-2.61%)
Jul 22, 2016 25.60 25.75 24.25 24.93 921,663 -1.09(-4.19%)
Jul 21, 2016 29.52 30.00 25.28 26.02 1,116,254 -2.74(-9.53%)
Jul 20, 2016 28.79 28.93 27.88 28.76 486,115 +0.62(+2.20%)
Jul 19, 2016 28.50 28.88 27.85 28.14 218,928 -0.35(-1.23%)
Jul 18, 2016 27.96 28.74 27.74 28.49 178,166 +0.48(+1.71%)
Jul 15, 2016 28.28 28.67 27.85 28.01 131,568 -0.22(-0.78%)
Jul 14, 2016 28.55 28.70 28.15 28.23 259,702 +0.07(+0.25%)
Jul 13, 2016 28.22 28.57 27.95 28.16 212,409 -0.01(-0.04%)
Jul 12, 2016 27.63 28.65 27.43 28.17 361,160 +0.98(+3.60%)
Jul 11, 2016 26.61 27.51 26.61 27.19 262,371 +0.68(+2.57%)
Jul 08, 2016 26.05 27.07 25.59 26.51 400,836 +0.92(+3.60%)
Jul 07, 2016 25.73 26.19 24.91 25.59 308,806 +0.83(+3.35%)
Jul 05, 2016 27.60 27.87 22.82 24.76 2,208,069 -3.12(-11.19%)
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.