Altisource Portfolio (NQ: ASPS )

13.56 USD +0.24 (+1.84%)
Official Closing Price Updated: 4:03 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 13.20 13.95 12.73 13.56 54,400 +0.24(+1.84%)
Nov 24, 2020 12.72 13.42 12.70 13.32 54,539 +0.61(+4.80%)
Nov 23, 2020 13.05 13.05 12.22 12.71 66,997 -0.16(-1.24%)
Nov 20, 2020 12.57 13.00 12.43 12.87 21,600 +0.13(+1.02%)
Nov 19, 2020 12.42 12.84 12.04 12.74 25,611 +0.18(+1.43%)
Nov 18, 2020 12.71 13.16 12.45 12.56 36,024 -0.23(-1.80%)
Nov 17, 2020 12.22 12.85 12.05 12.79 38,050 +0.11(+0.87%)
Nov 16, 2020 11.98 12.73 11.98 12.68 34,447 +1.02(+8.75%)
Nov 13, 2020 11.76 11.87 11.30 11.66 37,100 +0.24(+2.10%)
Nov 12, 2020 12.25 12.25 11.15 11.42 49,950 -0.93(-7.53%)
Nov 11, 2020 12.65 12.66 12.06 12.35 30,611 -0.13(-1.04%)
Nov 10, 2020 12.27 12.87 12.17 12.48 38,738 +0.50(+4.17%)
Nov 09, 2020 11.85 12.76 11.56 11.98 95,547 +0.93(+8.42%)
Nov 06, 2020 11.36 11.38 10.86 11.05 33,200 -0.26(-2.30%)
Nov 05, 2020 11.22 11.62 11.20 11.31 55,877 +0.20(+1.80%)
Nov 04, 2020 11.24 11.45 10.88 11.11 38,342 -0.39(-3.39%)
Nov 03, 2020 11.33 11.77 11.29 11.50 44,352 +0.30(+2.68%)
Nov 02, 2020 11.12 11.48 10.98 11.20 40,246 +0.07(+0.63%)
Oct 30, 2020 11.30 11.44 10.77 11.13 49,700 -0.01(-0.09%)
Oct 29, 2020 11.33 11.79 10.81 11.14 65,142 +0.00(+0.00%)
Oct 28, 2020 11.65 11.83 10.92 11.14 63,769 -0.81(-6.78%)
Oct 27, 2020 12.29 12.71 11.93 11.95 76,337 -0.34(-2.77%)
Oct 26, 2020 12.54 12.70 12.11 12.29 54,775 -0.37(-2.92%)
Oct 23, 2020 13.18 13.28 12.65 12.66 39,700 -0.45(-3.43%)
Oct 22, 2020 13.10 13.41 12.89 13.11 31,182 -0.01(-0.08%)
Oct 21, 2020 13.36 13.53 13.08 13.12 40,515 -0.20(-1.50%)
Oct 20, 2020 13.29 13.80 13.19 13.32 69,961 +0.08(+0.60%)
Oct 19, 2020 13.33 13.82 13.19 13.24 87,251 +0.21(+1.61%)
Oct 16, 2020 13.31 13.42 13.03 13.03 59,600 -0.37(-2.76%)
Oct 15, 2020 13.24 13.68 13.01 13.40 61,870 +0.06(+0.45%)
Oct 14, 2020 13.08 13.49 12.70 13.34 58,201 +0.16(+1.21%)
Oct 13, 2020 13.12 13.39 13.00 13.18 52,392 -0.28(-2.08%)
Oct 12, 2020 13.27 13.59 13.02 13.46 66,113 +0.08(+0.60%)
Oct 09, 2020 13.12 13.62 12.97 13.38 48,000 +0.27(+2.06%)
Oct 08, 2020 13.15 13.48 12.95 13.11 61,160 -0.02(-0.15%)
Oct 07, 2020 13.22 13.37 12.92 13.13 54,498 +0.02(+0.15%)
Oct 06, 2020 12.99 13.55 12.81 13.11 83,341 +0.20(+1.55%)
Oct 05, 2020 13.39 13.39 12.50 12.91 76,196 -0.23(-1.75%)
Oct 02, 2020 12.58 13.20 12.12 13.14 42,200 +0.22(+1.70%)
Oct 01, 2020 12.69 12.98 12.19 12.92 46,048 +0.25(+1.97%)
Sep 30, 2020 13.10 13.32 12.52 12.67 45,769 -0.43(-3.28%)
Sep 29, 2020 12.47 13.45 12.29 13.10 95,914 +0.59(+4.72%)
Sep 28, 2020 12.18 13.57 12.18 12.51 121,061 +0.49(+4.08%)
Sep 25, 2020 12.32 12.43 11.88 12.02 67,600 -0.28(-2.28%)
Sep 24, 2020 13.30 13.30 12.30 12.30 127,920 -1.04(-7.80%)
Sep 23, 2020 13.04 13.72 12.93 13.34 154,633 +0.25(+1.91%)
Sep 22, 2020 13.42 13.65 12.78 13.09 109,236 -0.13(-0.98%)
Sep 21, 2020 13.25 13.25 12.60 13.22 95,208 -0.29(-2.15%)
Sep 18, 2020 13.23 13.75 13.23 13.51 86,100 +0.23(+1.73%)
Sep 17, 2020 13.76 13.97 13.09 13.28 64,389 -0.53(-3.84%)
Sep 16, 2020 13.75 13.91 13.54 13.81 77,517 +0.09(+0.66%)
Sep 15, 2020 13.49 14.27 13.48 13.72 84,483 +0.37(+2.77%)
Sep 14, 2020 12.91 13.67 12.59 13.35 97,578 +0.76(+6.04%)
Sep 11, 2020 13.29 13.66 12.19 12.59 87,700 -0.48(-3.67%)
Sep 10, 2020 13.81 14.25 12.60 13.07 199,333 -0.65(-4.74%)
Sep 09, 2020 12.74 14.00 12.16 13.72 258,593 +1.67(+13.86%)
Sep 08, 2020 10.96 12.49 10.72 12.05 192,597 +1.35(+12.62%)
Sep 04, 2020 10.81 10.92 10.20 10.70 69,100 +0.10(+0.94%)
Sep 03, 2020 11.46 11.62 10.46 10.60 95,935 -0.79(-6.94%)
Sep 02, 2020 11.65 11.89 11.01 11.39 87,314 -0.12(-1.04%)
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.