Skip to main content

Altisource Portfolio (NQ: ASPS )

2.480 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 25.64 26.40 25.00 26.09 190,439 +0.55(+2.15%)
Jul 28, 2017 27.46 27.46 25.49 25.54 285,061 -2.11(-7.63%)
Jul 27, 2017 26.84 27.81 26.74 27.65 551,010 +1.22(+4.62%)
Jul 26, 2017 26.36 26.74 25.92 26.43 331,777 +0.24(+0.92%)
Jul 25, 2017 23.40 26.73 22.80 26.19 784,889 +3.39(+14.87%)
Jul 24, 2017 22.45 22.88 22.14 22.80 307,568 +0.38(+1.69%)
Jul 21, 2017 23.24 23.33 22.16 22.42 232,990 -0.58(-2.52%)
Jul 20, 2017 22.57 23.15 22.05 23.00 159,106 +0.51(+2.27%)
Jul 19, 2017 22.05 22.68 21.73 22.49 224,454 +0.37(+1.67%)
Jul 18, 2017 22.38 22.67 22.11 22.12 130,242 -0.40(-1.78%)
Jul 17, 2017 22.19 22.74 22.18 22.52 83,030 +0.37(+1.67%)
Jul 14, 2017 21.54 22.35 21.34 22.15 100,829 +0.58(+2.69%)
Jul 13, 2017 21.53 21.77 21.23 21.57 101,261 -0.05(-0.23%)
Jul 12, 2017 21.49 21.93 21.42 21.62 101,330 +0.23(+1.08%)
Jul 11, 2017 21.58 22.23 21.21 21.39 92,405 -0.16(-0.74%)
Jul 10, 2017 21.53 22.10 20.80 21.55 189,586 +0.01(+0.05%)
Jul 07, 2017 21.03 21.57 20.95 21.54 120,892 +0.31(+1.46%)
Jul 06, 2017 21.87 22.05 21.07 21.23 101,667 -0.89(-4.02%)
Jul 05, 2017 22.44 22.54 22.07 22.12 71,908 -0.41(-1.82%)
Jul 03, 2017 21.81 22.68 21.81 22.53 74,223 +0.71(+3.25%)
Jun 30, 2017 22.21 22.60 21.80 21.82 81,576 -0.38(-1.71%)
Jun 29, 2017 22.63 22.83 22.00 22.20 108,771 -0.58(-2.55%)
Jun 28, 2017 22.64 22.88 22.53 22.78 75,654 +0.23(+1.02%)
Jun 27, 2017 22.40 22.79 22.14 22.55 205,054 +0.15(+0.67%)
Jun 26, 2017 22.62 22.70 22.23 22.40 104,048 -0.04(-0.18%)
Jun 23, 2017 22.41 22.78 22.31 22.44 153,561 +0.18(+0.81%)
Jun 22, 2017 21.58 22.48 21.43 22.26 109,737 +0.73(+3.39%)
Jun 21, 2017 21.62 21.74 21.40 21.53 67,304 -0.12(-0.55%)
Jun 20, 2017 22.31 22.60 21.61 21.65 111,193 -0.60(-2.70%)
Jun 19, 2017 21.98 22.53 21.92 22.25 217,268 +0.37(+1.69%)
Jun 16, 2017 21.23 21.90 21.23 21.88 157,827 +0.43(+2.00%)
Jun 15, 2017 21.16 21.89 21.04 21.45 69,710 +0.03(+0.14%)
Jun 14, 2017 21.57 21.57 21.07 21.42 86,533 -0.06(-0.28%)
Jun 13, 2017 20.70 21.79 20.70 21.48 147,021 +0.63(+3.02%)
Jun 12, 2017 20.61 21.33 20.61 20.85 121,593 +0.00(+0.00%)
Jun 09, 2017 20.90 21.33 20.65 20.85 99,377 -0.07(-0.33%)
Jun 08, 2017 20.66 21.29 20.66 20.92 89,494 +0.05(+0.24%)
Jun 07, 2017 20.73 21.32 20.73 20.87 91,079 -0.04(-0.19%)
Jun 06, 2017 21.03 21.73 20.83 20.91 237,058 -0.44(-2.06%)
Jun 05, 2017 21.66 21.95 21.27 21.35 225,439 -0.52(-2.38%)
Jun 02, 2017 21.28 22.07 21.15 21.87 160,153 +0.55(+2.58%)
Jun 01, 2017 20.69 21.57 20.62 21.32 126,355 +0.74(+3.60%)
May 31, 2017 21.25 21.55 20.52 20.58 197,441 -0.70(-3.29%)
May 30, 2017 21.31 22.11 21.05 21.28 282,659 +0.12(+0.57%)
May 26, 2017 20.75 21.48 20.62 21.16 180,921 +0.49(+2.37%)
May 25, 2017 20.79 21.42 20.57 20.67 298,896 -0.06(-0.29%)
May 24, 2017 20.65 20.97 20.22 20.73 285,051 +0.14(+0.68%)
May 23, 2017 20.43 20.84 20.13 20.59 186,583 +0.25(+1.23%)
May 22, 2017 20.17 20.88 19.75 20.34 266,114 +0.30(+1.50%)
May 19, 2017 19.33 20.20 19.33 20.04 251,010 +0.67(+3.46%)
May 18, 2017 18.68 19.65 18.53 19.37 258,019 +0.61(+3.25%)
May 17, 2017 20.13 20.49 18.70 18.76 519,757 -1.65(-8.08%)
May 16, 2017 20.17 20.85 19.82 20.41 338,095 +0.25(+1.24%)
May 15, 2017 20.11 21.02 19.73 20.16 631,576 +0.01(+0.05%)
May 12, 2017 18.97 20.50 18.78 20.15 476,706 +1.07(+5.61%)
May 11, 2017 19.08 19.42 18.60 19.08 288,936 -0.18(-0.93%)
May 10, 2017 18.22 19.32 18.02 19.26 642,793 +1.15(+6.35%)
May 09, 2017 17.85 18.27 17.68 18.11 327,244 +0.19(+1.06%)
May 08, 2017 19.25 19.27 17.72 17.92 565,957 -0.46(-2.50%)
May 05, 2017 18.01 18.85 17.75 18.38 321,009 +0.45(+2.51%)
May 04, 2017 19.50 19.50 16.17 17.93 1,569,098 -1.71(-8.71%)
May 03, 2017 20.47 20.86 19.60 19.64 780,590 -0.95(-4.61%)
May 02, 2017 22.31 22.55 20.41 20.59 1,469,303 -2.73(-11.71%)
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.