Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Portfolio (NQ: ASPS )

1.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 5.650 6.040 5.550 5.790 243,002 +0.13(+2.30%)
Feb 27, 2023 5.350 5.770 5.350 5.660 281,325 +0.33(+6.19%)
Feb 24, 2023 5.300 5.450 5.120 5.330 146,125 -0.02(-0.37%)
Feb 23, 2023 5.340 5.520 5.140 5.350 275,754 +0.05(+0.94%)
Feb 22, 2023 5.040 5.375 4.960 5.300 226,389 +0.26(+5.16%)
Feb 21, 2023 5.270 5.270 4.958 5.040 193,551 -0.22(-4.18%)
Feb 17, 2023 5.290 5.290 5.020 5.260 191,161 -0.07(-1.31%)
Feb 16, 2023 5.360 5.500 5.130 5.330 272,643 -0.10(-1.84%)
Feb 15, 2023 5.200 5.500 4.950 5.430 618,557 +0.40(+7.95%)
Feb 14, 2023 5.250 5.250 4.850 5.030 384,328 -0.13(-2.52%)
Feb 13, 2023 5.500 5.620 5.115 5.160 251,761 -0.37(-6.69%)
Feb 10, 2023 4.480 5.540 4.250 5.530 1,663,688 -0.81(-12.78%)
Feb 09, 2023 6.830 6.890 6.280 6.340 191,539 -0.56(-8.12%)
Feb 08, 2023 6.650 6.990 6.360 6.900 172,135 +0.51(+7.98%)
Feb 07, 2023 6.560 6.605 6.245 6.390 101,975 -0.19(-2.89%)
Feb 06, 2023 7.270 7.550 6.520 6.580 342,318 -0.65(-8.99%)
Feb 03, 2023 5.710 7.370 5.710 7.230 735,907 +1.42(+24.44%)
Feb 02, 2023 5.960 6.090 5.800 5.810 96,323 -0.04(-0.68%)
Feb 01, 2023 5.880 6.020 5.630 5.850 164,579 -0.10(-1.68%)
Jan 31, 2023 5.640 5.950 5.530 5.950 153,795 +0.31(+5.50%)
Jan 30, 2023 6.140 6.300 5.600 5.640 332,103 -0.53(-8.59%)
Jan 27, 2023 5.850 6.270 5.520 6.170 663,809 +0.42(+7.30%)
Jan 26, 2023 7.490 7.490 5.680 5.750 1,221,481 -1.77(-23.54%)
Jan 25, 2023 7.660 7.750 7.450 7.520 78,901 -0.19(-2.46%)
Jan 24, 2023 8.010 8.010 7.700 7.710 111,827 -0.16(-2.03%)
Jan 23, 2023 7.710 7.960 7.610 7.870 114,008 +0.17(+2.21%)
Jan 20, 2023 7.480 7.990 7.470 7.700 105,783 +0.22(+2.94%)
Jan 19, 2023 7.500 7.535 7.280 7.480 120,571 -0.06(-0.80%)
Jan 18, 2023 7.510 7.750 7.390 7.540 132,237 -0.02(-0.26%)
Jan 17, 2023 7.910 8.000 7.490 7.560 183,887 -0.18(-2.33%)
Jan 13, 2023 8.320 8.320 7.740 7.740 125,851 -0.59(-7.08%)
Jan 12, 2023 8.160 8.480 8.120 8.330 125,662 +0.18(+2.21%)
Jan 11, 2023 7.780 8.330 7.780 8.150 119,017 +0.35(+4.49%)
Jan 10, 2023 7.730 7.900 7.650 7.800 122,238 +0.02(+0.26%)
Jan 09, 2023 8.050 8.055 7.670 7.780 247,306 -0.33(-4.07%)
Jan 06, 2023 8.100 8.380 7.665 8.110 263,641 -0.14(-1.70%)
Jan 05, 2023 8.650 8.900 7.860 8.250 268,024 -0.40(-4.62%)
Jan 04, 2023 8.700 9.120 8.590 8.650 204,846 -0.08(-0.92%)
Jan 03, 2023 9.690 9.820 8.550 8.730 291,753 -0.73(-7.72%)
Dec 30, 2022 10.00 10.06 9.120 9.460 305,221 -0.50(-5.02%)
Dec 29, 2022 9.970 10.11 9.700 9.960 123,404 -0.02(-0.20%)
Dec 28, 2022 10.53 10.67 9.800 9.980 190,049 -0.60(-5.67%)
Dec 27, 2022 10.37 10.85 10.20 10.58 167,177 +0.39(+3.83%)
Dec 23, 2022 10.91 11.00 10.13 10.19 208,494 -0.70(-6.43%)
Dec 22, 2022 11.06 11.06 10.73 10.89 71,422 -0.12(-1.09%)
Dec 21, 2022 10.80 11.15 10.75 11.01 123,736 +0.30(+2.80%)
Dec 20, 2022 11.00 11.09 10.71 10.71 108,728 -0.15(-1.38%)
Dec 19, 2022 10.75 11.39 10.71 10.86 167,302 +0.30(+2.84%)
Dec 16, 2022 11.38 11.38 10.56 10.56 170,801 -0.83(-7.29%)
Dec 15, 2022 11.65 11.76 11.22 11.39 118,737 -0.23(-1.98%)
Dec 14, 2022 11.79 11.92 11.32 11.62 175,017 -0.18(-1.53%)
Dec 13, 2022 13.60 13.60 11.57 11.80 329,552 -1.70(-12.59%)
Dec 12, 2022 13.47 13.73 13.18 13.50 44,176 -0.07(-0.52%)
Dec 09, 2022 14.20 14.22 13.31 13.57 113,328 -0.64(-4.50%)
Dec 08, 2022 14.16 14.86 14.07 14.21 60,862 +0.14(+1.00%)
Dec 07, 2022 14.12 14.21 13.61 14.07 76,843 -0.04(-0.28%)
Dec 06, 2022 13.79 14.61 13.52 14.11 79,794 -0.03(-0.21%)
Dec 05, 2022 14.78 14.83 14.00 14.14 64,097 -0.66(-4.46%)
Dec 02, 2022 14.26 14.82 14.23 14.80 51,229 +0.31(+2.14%)
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.