Skip to main content

Altisource Portfolio (NQ: ASPS )

1.940 -0.010 (-0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 11.32 11.58 11.15 11.51 67,000 +0.24(+2.13%)
Aug 31, 2020 10.61 11.75 10.54 11.27 175,760 +0.67(+6.32%)
Aug 28, 2020 10.58 10.77 10.37 10.60 74,400 +0.08(+0.76%)
Aug 27, 2020 10.42 10.64 10.25 10.52 55,388 +0.16(+1.54%)
Aug 26, 2020 10.21 10.44 10.05 10.36 58,275 +0.23(+2.27%)
Aug 25, 2020 10.09 10.23 9.890 10.13 58,489 +0.20(+2.01%)
Aug 24, 2020 9.990 10.12 9.700 9.930 69,561 -0.12(-1.19%)
Aug 21, 2020 10.17 10.27 9.830 10.05 67,500 -0.13(-1.28%)
Aug 20, 2020 9.750 10.29 9.750 10.18 72,842 +0.31(+3.14%)
Aug 19, 2020 9.780 10.18 9.633 9.870 83,709 +0.33(+3.46%)
Aug 18, 2020 10.10 10.10 9.250 9.540 112,354 -0.62(-6.10%)
Aug 17, 2020 9.850 10.39 9.820 10.16 159,282 +0.31(+3.15%)
Aug 14, 2020 8.670 9.890 8.210 9.850 544,100 +1.42(+16.91%)
Aug 13, 2020 8.580 8.990 8.380 8.425 151,005 -0.16(-1.92%)
Aug 12, 2020 9.030 9.130 8.510 8.590 127,113 -0.41(-4.56%)
Aug 11, 2020 8.750 9.400 8.750 9.000 148,551 +0.24(+2.74%)
Aug 10, 2020 9.210 9.340 8.580 8.760 283,738 -0.52(-5.60%)
Aug 07, 2020 9.830 10.27 9.210 9.280 243,000 -0.51(-5.21%)
Aug 06, 2020 13.01 13.15 9.750 9.790 621,861 -4.29(-30.47%)
Aug 05, 2020 13.21 14.09 13.00 14.08 79,209 +1.08(+8.31%)
Aug 04, 2020 13.65 13.67 12.89 13.00 88,804 -0.69(-5.04%)
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.