Skip to main content

Altisource Portfolio (NQ: ASPS )

2.000 +0.050 (+2.56%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 23.52 24.40 23.45 24.15 391,611 +0.63(+2.68%)
Mar 30, 2016 23.58 24.36 23.04 23.52 661,872 +0.25(+1.07%)
Mar 29, 2016 22.37 23.75 21.33 23.27 698,832 +0.90(+4.02%)
Mar 28, 2016 23.74 23.84 20.75 22.37 1,137,078 -1.44(-6.05%)
Mar 24, 2016 22.87 23.81 23.81 23.81 387,300 +0.94(+4.11%)
Mar 23, 2016 23.67 23.67 22.49 22.87 660,388 -0.93(-3.91%)
Mar 22, 2016 24.17 24.90 23.63 23.80 518,745 -0.71(-2.90%)
Mar 21, 2016 23.86 24.95 23.86 24.51 598,305 +0.63(+2.64%)
Mar 18, 2016 23.40 24.36 23.40 23.88 572,742 +0.48(+2.05%)
Mar 17, 2016 22.64 23.88 22.03 23.40 456,640 +0.94(+4.19%)
Mar 16, 2016 21.25 23.35 21.12 22.46 644,557 +1.39(+6.60%)
Mar 15, 2016 25.06 25.29 21.00 21.07 1,157,909 -3.57(-14.49%)
Mar 14, 2016 24.61 25.05 24.05 24.64 526,200 +0.07(+0.28%)
Mar 11, 2016 23.25 24.70 23.22 24.57 674,480 +1.45(+6.27%)
Mar 10, 2016 23.55 24.50 22.88 23.12 1,525,646 +0.79(+3.54%)
Mar 09, 2016 21.57 22.83 20.88 22.33 875,529 +1.00(+4.69%)
Mar 08, 2016 21.89 22.29 21.25 21.33 654,473 -0.81(-3.66%)
Mar 07, 2016 20.77 22.27 20.57 22.14 584,911 +1.35(+6.49%)
Mar 04, 2016 20.31 21.32 19.63 20.79 1,119,609 +0.78(+3.90%)
Mar 03, 2016 20.26 21.29 19.11 20.01 2,284,649 -0.73(-3.52%)
Mar 02, 2016 21.24 21.29 17.33 20.74 6,629,397 +1.58(+8.25%)
Mar 01, 2016 26.75 27.10 18.10 19.16 7,242,863 -7.60(-28.40%)
Feb 29, 2016 33.72 33.72 26.00 26.76 2,179,400 -7.65(-22.23%)
Feb 26, 2016 35.74 36.73 33.35 34.41 674,553 -1.28(-3.59%)
Feb 25, 2016 32.92 35.81 32.60 35.69 764,872 +3.04(+9.31%)
Feb 24, 2016 31.00 33.08 30.95 32.65 528,533 +1.02(+3.22%)
Feb 23, 2016 32.44 33.09 31.56 31.63 450,185 -0.71(-2.20%)
Feb 22, 2016 32.30 33.39 31.99 32.34 658,488 +0.04(+0.12%)
Feb 19, 2016 31.78 33.03 29.98 32.30 542,687 +0.38(+1.19%)
Feb 18, 2016 32.12 32.66 29.65 31.92 560,385 -0.05(-0.16%)
Feb 17, 2016 29.84 32.11 29.70 31.97 665,131 +2.66(+9.08%)
Feb 16, 2016 28.23 29.69 27.29 29.31 492,888 +1.44(+5.17%)
Feb 12, 2016 26.48 27.87 27.87 27.87 480,900 +1.67(+6.37%)
Feb 11, 2016 25.62 26.49 24.68 26.20 298,033 +0.31(+1.20%)
Feb 10, 2016 26.39 27.21 25.66 25.89 409,396 -0.10(-0.38%)
Feb 09, 2016 26.28 27.33 25.72 25.99 490,784 -0.80(-2.99%)
Feb 08, 2016 26.56 27.01 25.70 26.79 338,627 +0.23(+0.87%)
Feb 05, 2016 28.88 28.98 26.40 26.56 434,446 -2.12(-7.39%)
Feb 04, 2016 27.74 29.99 27.51 28.68 919,742 +0.81(+2.91%)
Feb 03, 2016 28.73 28.73 27.16 27.87 303,474 -0.37(-1.31%)
Feb 02, 2016 28.84 29.13 27.23 28.24 849,886 -1.08(-3.68%)
Feb 01, 2016 28.86 29.75 27.96 29.32 304,260 +0.42(+1.45%)
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%)
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.