Skip to main content

Altisource Portfolio (NQ: ASPS )

2.480 -0.150 (-5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 21.63 22.50 20.92 22.09 639,213 +0.29(+1.33%)
Apr 27, 2017 22.63 24.18 21.67 21.80 1,069,534 -0.37(-1.67%)
Apr 26, 2017 23.31 23.81 22.01 22.17 1,039,859 -1.24(-5.30%)
Apr 25, 2017 23.11 24.00 22.66 23.41 913,555 +0.31(+1.34%)
Apr 24, 2017 23.70 24.19 22.21 23.10 927,624 -0.95(-3.95%)
Apr 21, 2017 26.75 28.59 23.75 24.05 4,071,287 -1.39(-5.46%)
Apr 20, 2017 44.07 45.26 25.00 25.44 6,400,398 -18.44(-42.02%)
Apr 19, 2017 45.50 46.99 43.48 43.88 698,999 -1.14(-2.53%)
Apr 18, 2017 43.85 45.19 43.85 45.02 223,539 +0.99(+2.25%)
Apr 17, 2017 42.78 44.38 42.16 44.03 568,663 +1.42(+3.33%)
Apr 13, 2017 42.77 46.45 42.03 42.61 856,341 -0.90(-2.07%)
Apr 12, 2017 41.80 44.19 40.66 43.51 880,938 +1.84(+4.42%)
Apr 11, 2017 41.08 41.99 40.52 41.67 588,648 +0.52(+1.26%)
Apr 10, 2017 39.17 41.35 39.17 41.15 381,043 +2.02(+5.16%)
Apr 07, 2017 37.44 40.24 37.44 39.13 435,699 +1.81(+4.85%)
Apr 06, 2017 36.08 37.76 35.58 37.32 261,341 +1.01(+2.78%)
Apr 05, 2017 37.86 38.20 36.20 36.31 400,634 -1.09(-2.91%)
Apr 04, 2017 36.70 37.51 36.55 37.40 246,217 +1.12(+3.09%)
Apr 03, 2017 36.61 37.40 34.90 36.28 478,537 -0.52(-1.41%)
Mar 31, 2017 36.99 38.80 36.40 36.80 596,226 -0.05(-0.14%)
Mar 30, 2017 35.88 37.10 35.00 36.85 729,945 +1.46(+4.13%)
Mar 29, 2017 35.12 35.84 33.92 35.39 483,317 +0.42(+1.20%)
Mar 28, 2017 33.93 35.48 33.76 34.97 879,387 +2.44(+7.50%)
Mar 27, 2017 31.15 33.52 30.26 32.53 1,027,683 +1.04(+3.30%)
Mar 24, 2017 29.04 31.63 29.04 31.49 626,112 +2.53(+8.74%)
Mar 23, 2017 27.27 29.20 27.02 28.96 489,335 +1.80(+6.63%)
Mar 22, 2017 26.55 27.34 26.24 27.16 208,647 +0.48(+1.80%)
Mar 21, 2017 28.31 28.44 26.55 26.68 546,588 -1.52(-5.39%)
Mar 20, 2017 28.53 28.75 27.82 28.20 545,400 -0.16(-0.56%)
Mar 17, 2017 28.63 28.98 28.08 28.36 814,460 -0.17(-0.60%)
Mar 16, 2017 28.12 29.13 27.90 28.53 387,660 +0.34(+1.21%)
Mar 15, 2017 28.10 28.37 27.73 28.19 367,641 +0.19(+0.68%)
Mar 14, 2017 27.71 28.23 27.26 28.00 470,926 +0.14(+0.50%)
Mar 13, 2017 26.37 27.89 26.22 27.86 591,236 +1.48(+5.61%)
Mar 10, 2017 26.80 27.05 26.38 26.38 469,325 -0.13(-0.49%)
Mar 09, 2017 26.19 26.70 26.01 26.51 318,575 +0.29(+1.11%)
Mar 08, 2017 26.00 26.48 25.24 26.22 450,340 +0.19(+0.73%)
Mar 07, 2017 25.54 26.29 25.40 26.03 1,616,768 +0.27(+1.05%)
Mar 06, 2017 25.91 26.21 24.93 25.76 432,047 -0.05(-0.19%)
Mar 03, 2017 25.26 26.25 25.18 25.81 480,289 +0.45(+1.77%)
Mar 02, 2017 25.11 25.72 24.53 25.36 507,686 +0.20(+0.79%)
Mar 01, 2017 24.54 25.34 24.30 25.16 433,290 +1.13(+4.70%)
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%)
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.