Altisource Portfolio (NQ: ASPS )

8.250 USD -0.320 (-3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 8.460 8.550 8.230 8.250 60,861 -0.32(-3.73%)
Jul 26, 2021 8.000 8.610 7.980 8.570 100,822 +0.57(+7.13%)
Jul 23, 2021 8.080 8.160 7.900 8.000 133,284 -0.09(-1.11%)
Jul 22, 2021 8.190 8.250 7.910 8.090 63,369 -0.16(-1.94%)
Jul 21, 2021 8.330 8.420 8.008 8.250 50,044 +0.01(+0.12%)
Jul 20, 2021 7.570 8.320 7.570 8.240 95,870 +0.73(+9.72%)
Jul 19, 2021 7.770 7.770 7.000 7.510 177,294 -0.29(-3.72%)
Jul 16, 2021 8.000 8.153 7.720 7.800 98,432 -0.19(-2.38%)
Jul 15, 2021 7.840 8.050 7.730 7.990 126,528 +0.16(+2.04%)
Jul 14, 2021 8.250 8.250 7.695 7.830 171,647 -0.42(-5.09%)
Jul 13, 2021 9.050 9.290 8.197 8.250 127,670 -0.84(-9.24%)
Jul 12, 2021 9.580 9.710 9.030 9.090 105,698 -0.42(-4.42%)
Jul 09, 2021 8.640 9.540 8.640 9.510 153,821 +0.86(+9.94%)
Jul 08, 2021 8.460 8.850 8.200 8.650 116,879 +0.06(+0.70%)
Jul 07, 2021 8.230 8.660 8.090 8.590 168,653 +0.36(+4.37%)
Jul 06, 2021 8.580 8.710 8.200 8.230 163,861 -0.34(-3.97%)
Jul 02, 2021 8.540 8.640 8.110 8.570 190,565 +0.11(+1.30%)
Jul 01, 2021 8.800 9.047 8.310 8.460 273,373 -0.43(-4.84%)
Jun 30, 2021 9.310 9.790 8.800 8.890 274,160 -0.42(-4.51%)
Jun 29, 2021 10.40 10.61 9.300 9.310 485,770 -1.21(-11.50%)
Jun 28, 2021 9.760 10.65 9.270 10.52 755,562 +1.51(+16.76%)
Jun 25, 2021 7.910 9.542 7.850 9.010 1,215,199 +1.24(+15.96%)
Jun 24, 2021 6.960 7.880 6.380 7.770 566,666 +1.28(+19.72%)
Jun 23, 2021 6.905 6.905 6.420 6.490 121,356 -0.11(-1.67%)
Jun 22, 2021 7.000 7.000 6.360 6.600 198,361 -0.38(-5.44%)
Jun 21, 2021 7.140 7.160 6.830 6.980 120,582 -0.05(-0.71%)
Jun 18, 2021 7.130 7.220 6.940 7.030 104,873 -0.10(-1.40%)
Jun 17, 2021 7.290 7.400 6.970 7.130 68,497 -0.11(-1.52%)
Jun 16, 2021 7.140 7.280 6.920 7.240 148,553 +0.09(+1.26%)
Jun 15, 2021 7.500 7.630 7.050 7.150 103,167 -0.28(-3.77%)
Jun 14, 2021 7.100 7.960 7.100 7.430 288,941 +0.29(+4.06%)
Jun 11, 2021 7.180 7.355 7.070 7.140 65,468 -0.11(-1.52%)
Jun 10, 2021 6.830 7.390 6.770 7.250 104,091 +0.56(+8.37%)
Jun 09, 2021 6.800 6.860 6.640 6.690 99,907 -0.13(-1.91%)
Jun 08, 2021 7.070 7.070 6.680 6.820 89,695 -0.03(-0.44%)
Jun 07, 2021 7.110 7.230 6.830 6.850 70,876 -0.20(-2.84%)
Jun 04, 2021 7.130 7.490 7.000 7.050 87,274 +0.05(+0.71%)
Jun 03, 2021 7.630 7.640 6.940 7.000 188,386 -0.54(-7.16%)
Jun 02, 2021 7.400 7.840 7.350 7.540 118,578 +0.18(+2.45%)
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.