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 (%)
Feb 28, 2019 24.86 25.39 24.29 25.07 76,178 +0.41(+1.66%)
Feb 27, 2019 23.91 24.67 23.65 24.66 53,591 +0.40(+1.65%)
Feb 26, 2019 26.46 26.46 23.97 24.26 252,473 -0.47(-1.90%)
Feb 25, 2019 24.79 25.07 23.84 24.73 78,546 +0.17(+0.69%)
Feb 22, 2019 24.31 25.18 23.68 24.56 105,100 +0.47(+1.95%)
Feb 21, 2019 24.35 25.85 23.89 24.09 154,114 -0.25(-1.03%)
Feb 20, 2019 25.30 25.71 23.88 24.34 93,963 -1.07(-4.21%)
Feb 19, 2019 25.17 26.07 24.61 25.41 84,435 +0.22(+0.87%)
Feb 15, 2019 24.74 25.93 24.74 25.19 34,400 +0.62(+2.52%)
Feb 14, 2019 24.50 24.96 24.39 24.57 57,189 -0.06(-0.24%)
Feb 13, 2019 24.14 24.92 24.14 24.63 15,597 +0.50(+2.07%)
Feb 12, 2019 24.41 24.61 24.05 24.13 18,478 -0.12(-0.49%)
Feb 11, 2019 23.79 24.33 23.28 24.25 33,211 +0.66(+2.80%)
Feb 08, 2019 23.89 23.94 23.32 23.59 18,200 -0.45(-1.87%)
Feb 07, 2019 23.12 24.17 23.12 24.04 148,604 +0.67(+2.87%)
Feb 06, 2019 23.48 23.84 23.20 23.37 18,144 -0.10(-0.43%)
Feb 05, 2019 23.85 23.85 22.95 23.47 56,643 -0.31(-1.30%)
Feb 04, 2019 23.25 23.87 23.25 23.78 17,793 +0.41(+1.75%)
Feb 01, 2019 23.72 23.91 22.91 23.37 168,000 -0.31(-1.31%)
Jan 31, 2019 23.79 23.82 23.47 23.68 36,813 +0.32(+1.37%)
Jan 30, 2019 22.71 23.36 22.50 23.36 44,976 +0.66(+2.91%)
Jan 29, 2019 23.59 23.59 22.42 22.70 58,999 -0.83(-3.53%)
Jan 28, 2019 23.16 23.86 23.02 23.53 38,420 +0.32(+1.38%)
Jan 25, 2019 23.05 23.54 22.84 23.21 91,300 +0.38(+1.66%)
Jan 24, 2019 22.64 23.46 22.64 22.83 50,695 +0.18(+0.79%)
Jan 23, 2019 23.24 23.95 22.65 22.65 33,803 -0.58(-2.50%)
Jan 22, 2019 23.77 24.00 23.08 23.23 51,669 -0.65(-2.72%)
Jan 18, 2019 23.90 24.50 23.69 23.88 63,500 +0.11(+0.46%)
Jan 17, 2019 23.34 24.66 22.80 23.77 145,969 +0.31(+1.32%)
Jan 16, 2019 22.62 23.95 22.51 23.46 62,628 +0.51(+2.22%)
Jan 15, 2019 24.00 24.67 22.67 22.95 207,306 -0.99(-4.14%)
Jan 14, 2019 23.38 24.56 23.38 23.94 128,429 +0.55(+2.35%)
Jan 11, 2019 23.55 23.65 22.86 23.39 57,500 -0.17(-0.72%)
Jan 10, 2019 23.47 23.98 23.44 23.56 42,812 -0.01(-0.04%)
Jan 09, 2019 23.58 24.00 23.25 23.57 72,682 +0.08(+0.34%)
Jan 08, 2019 23.21 23.65 22.67 23.49 83,561 +0.44(+1.91%)
Jan 07, 2019 22.52 23.28 22.39 23.05 56,980 +0.70(+3.13%)
Jan 04, 2019 21.96 22.87 21.96 22.35 79,400 +0.66(+3.04%)
Jan 03, 2019 22.13 22.13 21.22 21.69 61,747 -0.45(-2.03%)
Jan 02, 2019 22.20 22.95 21.62 22.14 75,153 -0.35(-1.56%)
Dec 31, 2018 22.48 22.86 22.23 22.49 84,900 +0.02(+0.09%)
Dec 28, 2018 22.66 22.88 21.79 22.47 68,900 -0.22(-0.97%)
Dec 27, 2018 22.15 22.70 21.66 22.69 66,454 +0.05(+0.22%)
Dec 26, 2018 21.59 22.70 21.01 22.64 78,963 +1.26(+5.89%)
Dec 24, 2018 21.21 22.34 20.04 21.38 63,300 +0.16(+0.75%)
Dec 21, 2018 21.96 22.16 21.01 21.22 235,500 -0.60(-2.75%)
Dec 20, 2018 21.51 22.19 20.81 21.82 178,630 +0.26(+1.21%)
Dec 19, 2018 21.26 22.40 21.04 21.56 177,422 +0.44(+2.08%)
Dec 18, 2018 19.80 21.12 19.54 21.12 195,527 +1.48(+7.54%)
Dec 17, 2018 21.45 21.56 19.36 19.64 275,926 -1.82(-8.48%)
Dec 14, 2018 22.03 23.10 21.15 21.46 130,000 -0.70(-3.16%)
Dec 13, 2018 23.80 23.90 22.11 22.16 133,304 -1.65(-6.93%)
Dec 12, 2018 23.79 24.25 23.15 23.81 90,692 +0.06(+0.25%)
Dec 11, 2018 23.67 24.00 23.26 23.75 76,559 +0.12(+0.51%)
Dec 10, 2018 23.88 23.88 22.70 23.63 109,119 -0.32(-1.34%)
Dec 07, 2018 23.29 24.04 23.29 23.95 98,500 +0.58(+2.48%)
Dec 06, 2018 22.63 23.49 22.45 23.37 112,395 +0.56(+2.46%)
Dec 04, 2018 23.20 23.43 22.20 22.81 122,700 -0.36(-1.55%)
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.