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

Altisource Portfolio (NQ: ASPS )

1.660 +0.120 (+7.79%)
Streaming Delayed Price Updated: 12:05 PM EDT, Apr 19, 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 (%)
Aug 31, 2023 3.970 4.093 3.970 4.070 34,969 +0.09(+2.26%)
Aug 30, 2023 4.050 4.209 3.960 3.980 30,648 -0.19(-4.56%)
Aug 29, 2023 4.110 4.300 3.980 4.170 48,967 +0.07(+1.71%)
Aug 28, 2023 4.008 4.110 4.008 4.100 22,440 +0.03(+0.74%)
Aug 25, 2023 3.930 4.100 3.860 4.070 22,628 +0.17(+4.36%)
Aug 24, 2023 4.100 4.140 3.850 3.900 94,438 -0.25(-6.02%)
Aug 23, 2023 4.410 4.410 4.100 4.150 37,439 -0.01(-0.24%)
Aug 22, 2023 4.330 4.390 4.050 4.160 71,893 -0.10(-2.35%)
Aug 21, 2023 4.370 4.569 4.220 4.260 36,178 -0.17(-3.84%)
Aug 18, 2023 4.540 4.612 4.345 4.430 46,117 -0.06(-1.34%)
Aug 17, 2023 4.090 4.500 4.040 4.490 58,234 +0.40(+9.78%)
Aug 16, 2023 4.160 4.250 4.016 4.090 79,783 -0.06(-1.45%)
Aug 15, 2023 4.270 4.330 4.120 4.150 112,903 -0.12(-2.81%)
Aug 14, 2023 4.340 4.440 4.180 4.270 98,012 -0.06(-1.39%)
Aug 11, 2023 4.500 4.679 4.300 4.330 95,490 -0.27(-5.87%)
Aug 10, 2023 4.880 4.890 4.550 4.600 96,955 -0.22(-4.56%)
Aug 09, 2023 5.000 5.018 4.800 4.820 92,092 -0.19(-3.79%)
Aug 08, 2023 5.030 5.110 4.850 5.010 76,119 -0.02(-0.40%)
Aug 07, 2023 5.040 5.135 4.950 5.030 46,145 -0.12(-2.33%)
Aug 04, 2023 5.140 5.250 5.110 5.150 38,735 +0.05(+0.98%)
Aug 03, 2023 5.160 5.318 5.100 5.100 41,870 -0.15(-2.86%)
Aug 02, 2023 5.010 5.290 5.010 5.250 47,317 +0.24(+4.79%)
Aug 01, 2023 4.980 5.140 4.820 5.010 82,806 +0.10(+2.04%)
Jul 31, 2023 4.980 4.990 4.660 4.910 157,974 -0.07(-1.41%)
Jul 28, 2023 5.040 5.230 4.750 4.980 233,409 -0.04(-0.80%)
Jul 27, 2023 5.530 5.530 4.870 5.020 458,146 -1.03(-17.02%)
Jul 26, 2023 6.230 6.230 5.850 6.050 69,598 -0.10(-1.63%)
Jul 25, 2023 6.010 6.240 5.930 6.150 52,634 +0.05(+0.82%)
Jul 24, 2023 6.360 6.430 5.720 6.100 217,553 -0.17(-2.71%)
Jul 21, 2023 5.530 6.380 5.470 6.270 341,234 +0.74(+13.38%)
Jul 20, 2023 4.940 5.570 4.820 5.530 251,044 +0.62(+12.63%)
Jul 19, 2023 5.310 5.350 4.780 4.910 78,187 -0.38(-7.18%)
Jul 18, 2023 5.410 5.450 5.250 5.290 21,804 -0.13(-2.40%)
Jul 17, 2023 5.200 5.490 5.150 5.420 41,631 +0.23(+4.43%)
Jul 14, 2023 5.240 5.360 5.100 5.190 69,312 -0.01(-0.19%)
Jul 13, 2023 5.340 5.500 5.142 5.200 58,445 -0.11(-2.07%)
Jul 12, 2023 5.650 5.680 5.310 5.310 63,738 -0.35(-6.18%)
Jul 11, 2023 5.434 5.740 5.434 5.660 38,004 +0.03(+0.53%)
Jul 10, 2023 5.340 5.659 5.270 5.630 47,944 +0.30(+5.63%)
Jul 07, 2023 5.300 5.560 5.260 5.330 41,494 +0.03(+0.47%)
Jul 06, 2023 5.600 5.700 5.250 5.305 70,623 -0.37(-6.44%)
Jul 05, 2023 5.590 5.740 5.240 5.670 97,977 +0.16(+2.90%)
Jul 03, 2023 5.720 5.720 5.350 5.510 51,913 -0.19(-3.33%)
Jun 30, 2023 6.010 6.010 5.650 5.700 45,846 -0.30(-5.00%)
Jun 29, 2023 5.850 6.180 5.670 6.000 76,530 +0.19(+3.27%)
Jun 28, 2023 5.500 5.850 5.370 5.810 107,192 +0.30(+5.44%)
Jun 27, 2023 5.770 5.845 5.450 5.510 45,586 -0.27(-4.67%)
Jun 26, 2023 5.520 5.870 5.460 5.780 69,796 +0.28(+5.09%)
Jun 23, 2023 5.600 5.780 5.410 5.500 110,240 -0.29(-5.01%)
Jun 22, 2023 6.110 6.110 5.500 5.790 150,321 -0.35(-5.70%)
Jun 21, 2023 6.250 6.790 6.080 6.140 273,500 -0.22(-3.46%)
Jun 20, 2023 5.880 6.450 5.810 6.360 233,725 +0.49(+8.35%)
Jun 16, 2023 6.240 6.240 5.770 5.870 160,918 -0.37(-5.93%)
Jun 15, 2023 5.530 6.280 5.510 6.240 272,315 +0.73(+13.25%)
Jun 14, 2023 5.140 5.530 5.140 5.510 141,278 +0.29(+5.56%)
Jun 13, 2023 5.480 5.488 5.000 5.220 120,953 -0.19(-3.51%)
Jun 12, 2023 5.250 5.800 5.250 5.410 158,356 +0.09(+1.69%)
Jun 09, 2023 5.230 5.510 5.230 5.320 67,933 +0.14(+2.70%)
Jun 08, 2023 4.930 5.268 4.890 5.180 65,851 +0.21(+4.23%)
Jun 07, 2023 4.710 4.970 4.700 4.970 76,361 +0.16(+3.33%)
Jun 06, 2023 4.970 4.990 4.690 4.810 69,053 -0.15(-3.02%)
Jun 05, 2023 5.040 5.100 4.880 4.960 67,427 -0.09(-1.78%)
Jun 02, 2023 4.950 5.060 4.810 5.050 90,073 +0.13(+2.64%)
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.