Altisource Portfolio (NQ: ASPS )

13.72 USD -0.78 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 23.89 24.80 23.64 24.03 640,446 +0.15(+0.63%)
Feb 27, 2017 22.05 24.00 21.81 23.88 653,002 +1.63(+7.33%)
Feb 24, 2017 22.19 22.26 21.37 22.25 427,474 +0.29(+1.32%)
Feb 23, 2017 25.40 25.43 21.83 21.96 1,100,376 -2.07(-8.61%)
Feb 22, 2017 23.52 24.12 23.05 24.03 457,320 +0.29(+1.22%)
Feb 21, 2017 23.58 25.15 23.51 23.74 745,456 +0.58(+2.50%)
Feb 17, 2017 23.16 23.16 23.16 0 +0.43(+1.89%)
Feb 16, 2017 27.71 27.95 22.53 22.73 2,802,494 -8.06(-26.18%)
Feb 15, 2017 31.00 31.33 30.28 30.79 340,423 -0.21(-0.68%)
Feb 14, 2017 29.99 31.06 29.85 31.00 360,049 +1.23(+4.13%)
Feb 13, 2017 29.40 29.90 28.91 29.77 141,529 +0.53(+1.81%)
Feb 10, 2017 28.96 29.44 28.96 29.24 79,768 +0.45(+1.56%)
Feb 09, 2017 28.82 29.13 28.16 28.79 129,425 +0.08(+0.28%)
Feb 08, 2017 28.99 29.48 28.53 28.71 247,967 -0.27(-0.93%)
Feb 07, 2017 29.07 29.07 28.45 28.98 116,446 +0.00(+0.00%)
Feb 06, 2017 29.21 29.43 28.93 28.98 147,812 -0.23(-0.79%)
Feb 03, 2017 29.11 29.54 28.96 29.21 136,739 +0.47(+1.64%)
Feb 02, 2017 28.49 29.07 28.47 28.74 124,728 +0.16(+0.56%)
Feb 01, 2017 28.56 28.97 28.50 28.58 69,788 +0.08(+0.28%)
Jan 31, 2017 28.14 28.72 27.95 28.50 216,620 +0.31(+1.10%)
Jan 30, 2017 28.12 28.64 27.92 28.19 148,772 -0.12(-0.42%)
Jan 27, 2017 28.30 28.47 28.05 28.31 167,125 +0.13(+0.46%)
Jan 26, 2017 26.89 28.25 26.86 28.18 344,246 +1.38(+5.15%)
Jan 25, 2017 26.13 26.93 25.81 26.80 226,720 +0.84(+3.24%)
Jan 24, 2017 26.30 26.51 25.80 25.96 243,435 -0.29(-1.10%)
Jan 23, 2017 26.19 26.75 26.04 26.25 107,174 +0.07(+0.27%)
Jan 20, 2017 25.81 26.22 25.77 26.18 129,548 +0.34(+1.32%)
Jan 19, 2017 26.55 27.03 25.84 25.84 184,058 -0.69(-2.60%)
Jan 18, 2017 26.41 26.79 25.70 26.53 195,590 +0.20(+0.76%)
Jan 17, 2017 26.63 27.04 26.33 26.33 205,559 -0.44(-1.64%)
Jan 13, 2017 26.77 26.77 26.77 0 +0.43(+1.63%)
Jan 12, 2017 27.32 27.32 26.31 26.34 244,641 -1.06(-3.87%)
Jan 11, 2017 27.08 27.49 27.00 27.40 54,995 +0.28(+1.03%)
Jan 10, 2017 26.99 27.52 26.79 27.12 106,134 +0.08(+0.30%)
Jan 09, 2017 27.43 27.52 26.94 27.04 97,628 -0.46(-1.67%)
Jan 06, 2017 27.65 27.95 26.82 27.50 193,315 +0.01(+0.04%)
Jan 05, 2017 27.71 27.97 27.23 27.49 154,739 -0.29(-1.04%)
Jan 04, 2017 27.09 27.89 26.96 27.78 185,440 +0.88(+3.27%)
Jan 03, 2017 26.96 27.45 26.74 26.90 128,260 +0.31(+1.17%)
Dec 30, 2016 26.59 26.59 26.59 0 -0.15(-0.56%)
Dec 29, 2016 26.78 27.50 26.64 26.74 122,722 -0.07(-0.26%)
Dec 28, 2016 28.00 28.00 26.81 26.81 341,496 -1.05(-3.77%)
Dec 27, 2016 27.58 28.07 27.30 27.86 127,937 +0.46(+1.68%)
Dec 23, 2016 27.40 27.40 27.40 0 +0.96(+3.63%)
Dec 22, 2016 27.43 27.71 26.30 26.44 312,308 -0.86(-3.15%)
Dec 21, 2016 27.21 27.80 26.80 27.30 278,734 +0.03(+0.11%)
Dec 20, 2016 26.74 27.44 26.25 27.27 213,095 +0.50(+1.87%)
Dec 19, 2016 25.90 26.82 25.90 26.77 192,436 +0.90(+3.48%)
Dec 16, 2016 25.93 26.49 25.73 25.87 494,134 +0.09(+0.35%)
Dec 15, 2016 26.20 26.93 25.73 25.78 300,090 -0.51(-1.94%)
Dec 14, 2016 27.27 27.40 26.20 26.29 347,105 -1.12(-4.09%)
Dec 13, 2016 27.64 28.42 27.33 27.41 248,577 -0.09(-0.33%)
Dec 12, 2016 27.99 28.44 27.07 27.50 401,628 -0.42(-1.50%)
Dec 09, 2016 28.84 28.94 27.85 27.92 244,566 -0.77(-2.68%)
Dec 08, 2016 27.91 29.11 27.91 28.69 265,622 +0.78(+2.79%)
Dec 07, 2016 27.16 27.96 27.16 27.91 175,913 +0.81(+2.99%)
Dec 06, 2016 26.55 27.35 26.55 27.10 157,727 +0.52(+1.96%)
Dec 05, 2016 26.30 26.89 26.05 26.58 356,122 +0.36(+1.37%)
Dec 02, 2016 25.91 26.38 25.65 26.22 262,022 +0.23(+0.88%)
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.