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 (%)
Nov 30, 2016 26.96 27.38 26.50 26.94 225,680 +0.28(+1.05%)
Nov 29, 2016 27.16 27.43 26.51 26.66 413,027 -0.66(-2.42%)
Nov 28, 2016 28.02 28.68 27.26 27.32 143,241 -0.90(-3.19%)
Nov 25, 2016 28.39 28.67 28.00 28.22 68,011 -0.19(-0.67%)
Nov 23, 2016 28.41 28.41 28.41 0 +0.40(+1.43%)
Nov 22, 2016 27.97 28.59 27.85 28.01 203,562 +0.07(+0.25%)
Nov 21, 2016 27.40 27.98 27.24 27.94 315,851 +0.75(+2.76%)
Nov 18, 2016 26.68 27.41 26.68 27.19 340,568 +0.63(+2.37%)
Nov 17, 2016 26.58 26.73 26.22 26.56 195,845 +0.19(+0.72%)
Nov 16, 2016 25.85 26.69 25.47 26.37 214,569 +0.37(+1.42%)
Nov 15, 2016 25.35 26.21 25.01 26.00 325,151 +0.68(+2.69%)
Nov 14, 2016 25.35 26.17 25.20 25.32 213,626 -0.27(-1.06%)
Nov 11, 2016 25.58 26.47 25.23 25.59 334,483 -0.06(-0.23%)
Nov 10, 2016 25.90 26.65 25.80 25.65 470,070 -0.15(-0.58%)
Nov 09, 2016 24.84 26.31 24.50 25.80 399,335 +0.36(+1.42%)
Nov 08, 2016 24.85 26.35 24.56 25.44 491,921 +0.60(+2.42%)
Nov 07, 2016 24.45 25.11 24.25 24.84 483,936 +0.75(+3.11%)
Nov 04, 2016 24.40 24.86 23.86 24.09 568,369 -0.30(-1.23%)
Nov 03, 2016 24.71 24.85 23.86 24.39 809,519 -0.41(-1.65%)
Nov 02, 2016 25.31 26.36 24.78 24.80 581,290 -0.63(-2.48%)
Nov 01, 2016 25.30 26.03 24.92 25.43 680,716 -0.32(-1.24%)
Oct 31, 2016 26.11 26.99 25.15 25.75 1,165,559 -0.58(-2.20%)
Oct 28, 2016 28.21 28.58 26.33 26.33 745,213 -1.83(-6.50%)
Oct 27, 2016 29.00 29.57 27.97 28.16 906,169 -1.78(-5.95%)
Oct 26, 2016 30.82 31.09 29.67 29.94 541,801 -0.87(-2.82%)
Oct 25, 2016 31.62 31.94 30.54 30.81 447,967 -0.92(-2.90%)
Oct 24, 2016 30.99 32.10 30.64 31.73 319,016 +0.87(+2.82%)
Oct 21, 2016 30.95 31.74 30.57 30.86 209,368 -0.40(-1.28%)
Oct 20, 2016 30.62 31.65 30.32 31.26 268,163 +0.61(+1.99%)
Oct 19, 2016 30.30 30.67 30.12 30.65 154,373 +0.50(+1.66%)
Oct 18, 2016 29.92 30.82 29.75 30.15 131,317 +0.52(+1.75%)
Oct 17, 2016 30.73 30.82 29.61 29.63 348,154 -1.14(-3.70%)
Oct 14, 2016 31.02 31.72 30.70 30.77 298,291 +0.03(+0.10%)
Oct 13, 2016 29.89 31.04 29.81 30.74 239,581 +0.64(+2.13%)
Oct 12, 2016 30.17 30.28 29.54 30.10 283,268 -0.17(-0.56%)
Oct 11, 2016 30.67 30.79 30.09 30.27 251,667 -0.41(-1.34%)
Oct 10, 2016 31.12 31.91 30.68 30.68 338,659 -0.34(-1.10%)
Oct 07, 2016 31.64 31.91 30.89 31.02 265,694 -0.59(-1.87%)
Oct 06, 2016 32.75 33.00 31.59 31.61 437,534 -1.30(-3.95%)
Oct 05, 2016 32.79 33.50 32.76 32.91 286,062 +0.15(+0.46%)
Oct 04, 2016 32.93 33.36 32.40 32.76 269,991 +0.02(+0.06%)
Oct 03, 2016 32.38 32.94 31.56 32.74 392,618 +0.34(+1.05%)
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%)
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.