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 (%)
May 31, 2022 10.91 10.91 10.33 10.51 27,866 -0.34(-3.13%)
May 27, 2022 11.57 11.71 10.69 10.85 80,801 -0.84(-7.19%)
May 26, 2022 11.30 11.89 11.14 11.69 206,203 +0.42(+3.73%)
May 25, 2022 10.91 11.59 10.58 11.27 207,451 +0.42(+3.87%)
May 24, 2022 10.44 10.95 10.12 10.85 195,509 +0.17(+1.59%)
May 23, 2022 10.89 11.10 10.21 10.68 209,567 +0.02(+0.19%)
May 20, 2022 10.10 11.27 10.00 10.66 98,503 +0.76(+7.68%)
May 19, 2022 9.740 10.21 9.740 9.900 43,859 +0.30(+3.13%)
May 18, 2022 9.830 9.960 9.510 9.600 26,769 -0.14(-1.44%)
May 17, 2022 9.970 10.15 9.600 9.740 28,678 +0.01(+0.10%)
May 16, 2022 9.420 10.10 9.420 9.730 28,713 +0.13(+1.35%)
May 13, 2022 9.140 9.700 8.850 9.600 41,969 +0.63(+7.08%)
May 12, 2022 9.550 9.760 8.680 8.965 93,078 -0.37(-3.96%)
May 11, 2022 9.600 10.13 9.250 9.335 65,824 -0.22(-2.35%)
May 10, 2022 9.920 10.06 9.237 9.560 65,599 -0.26(-2.65%)
May 09, 2022 10.35 10.60 9.790 9.820 92,917 -0.85(-7.97%)
May 06, 2022 10.85 10.85 10.25 10.67 50,931 -0.15(-1.39%)
May 05, 2022 10.68 10.89 10.54 10.82 21,878 +0.13(+1.22%)
May 04, 2022 10.38 10.94 10.38 10.69 18,652 +0.12(+1.14%)
May 03, 2022 10.56 10.88 10.56 10.57 13,749 +0.05(+0.48%)
May 02, 2022 10.73 10.73 10.26 10.52 28,468 -0.32(-2.95%)
Apr 29, 2022 10.77 11.00 10.68 10.84 30,062 +0.13(+1.26%)
Apr 28, 2022 10.96 11.14 10.10 10.71 40,684 +0.38(+3.63%)
Apr 27, 2022 10.45 10.50 10.18 10.33 28,644 +0.09(+0.88%)
Apr 26, 2022 10.69 10.84 10.17 10.24 38,361 -0.46(-4.30%)
Apr 25, 2022 11.22 11.22 10.31 10.70 33,792 -0.62(-5.48%)
Apr 22, 2022 11.25 11.39 10.85 11.32 55,842 -0.08(-0.70%)
Apr 21, 2022 11.80 11.80 11.12 11.40 31,610 -0.20(-1.72%)
Apr 20, 2022 11.95 11.95 11.55 11.60 18,462 -0.18(-1.53%)
Apr 19, 2022 11.79 12.58 11.69 11.78 36,693 +0.00(+0.00%)
Apr 18, 2022 11.70 11.99 11.55 11.78 13,446 +0.08(+0.68%)
Apr 14, 2022 11.44 12.10 11.44 11.70 29,607 +0.18(+1.56%)
Apr 13, 2022 11.25 11.80 11.17 11.52 19,844 +0.42(+3.78%)
Apr 12, 2022 11.09 11.43 10.93 11.10 42,633 -0.08(-0.72%)
Apr 11, 2022 11.62 11.62 11.05 11.18 43,258 -0.48(-4.12%)
Apr 08, 2022 11.86 11.86 11.34 11.66 46,897 -0.12(-1.02%)
Apr 07, 2022 11.50 12.34 11.23 11.78 72,439 +0.42(+3.70%)
Apr 06, 2022 11.30 11.60 11.10 11.36 62,399 -0.07(-0.61%)
Apr 05, 2022 11.35 11.94 11.16 11.43 48,188 +0.06(+0.53%)
Apr 04, 2022 11.60 11.82 11.15 11.37 43,544 -0.04(-0.35%)
Apr 01, 2022 11.94 12.12 11.30 11.41 52,454 -0.42(-3.55%)
Mar 31, 2022 12.15 12.49 11.65 11.83 21,527 -0.24(-1.99%)
Mar 30, 2022 12.26 12.67 12.00 12.07 24,793 -0.07(-0.58%)
Mar 29, 2022 12.25 12.59 11.85 12.14 28,392 -0.29(-2.33%)
Mar 28, 2022 12.80 12.80 12.24 12.43 25,920 -0.52(-4.02%)
Mar 25, 2022 13.25 13.48 12.28 12.95 83,312 -0.30(-2.26%)
Mar 24, 2022 12.71 13.25 12.50 13.25 47,759 +0.46(+3.60%)
Mar 23, 2022 12.19 12.92 11.98 12.79 47,747 +0.65(+5.35%)
Mar 22, 2022 12.50 13.04 12.01 12.14 61,519 -0.36(-2.88%)
Mar 21, 2022 10.95 12.84 10.87 12.50 159,650 +1.69(+15.63%)
Mar 18, 2022 11.49 11.88 10.66 10.81 146,215 -0.91(-7.76%)
Mar 17, 2022 11.16 12.25 10.97 11.72 145,158 +0.80(+7.33%)
Mar 16, 2022 10.31 11.82 10.29 10.92 196,554 +0.78(+7.69%)
Mar 15, 2022 9.330 10.45 9.130 10.14 65,304 +0.81(+8.68%)
Mar 14, 2022 10.01 10.50 9.310 9.330 68,228 -0.68(-6.79%)
Mar 11, 2022 10.49 10.90 10.01 10.01 22,639 -0.40(-3.84%)
Mar 10, 2022 10.20 10.58 9.870 10.41 17,746 +0.17(+1.66%)
Mar 09, 2022 10.62 10.62 9.990 10.24 45,632 +0.09(+0.89%)
Mar 08, 2022 10.00 10.45 9.770 10.15 40,609 +0.13(+1.30%)
Mar 07, 2022 10.57 10.57 9.840 10.02 53,303 -0.57(-5.38%)
Mar 04, 2022 10.29 10.79 9.700 10.59 66,098 +0.32(+3.12%)
Mar 03, 2022 11.57 11.62 9.936 10.27 147,849 -1.30(-11.24%)
Mar 02, 2022 11.68 12.46 11.57 11.57 29,873 -0.29(-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.