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

Altisource Portfolio (NQ: ASPS )

1.650 +0.110 (+7.14%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 29, 2023 3.640 3.700 3.520 3.560 144,345 -0.05(-1.39%)
Dec 28, 2023 3.520 3.700 3.510 3.610 121,132 +0.08(+2.27%)
Dec 27, 2023 3.570 3.710 3.510 3.530 81,236 -0.04(-1.12%)
Dec 26, 2023 3.370 3.602 3.321 3.570 135,530 +0.21(+6.25%)
Dec 22, 2023 3.180 3.490 3.128 3.360 161,183 +0.16(+5.00%)
Dec 21, 2023 3.060 3.210 3.050 3.200 106,401 +0.16(+5.26%)
Dec 20, 2023 3.050 3.264 3.000 3.040 324,001 +0.04(+1.33%)
Dec 19, 2023 3.360 3.370 3.000 3.000 441,191 -0.37(-10.98%)
Dec 18, 2023 3.620 3.640 3.330 3.370 237,182 -0.14(-3.99%)
Dec 15, 2023 3.740 3.800 3.490 3.510 336,815 -0.20(-5.39%)
Dec 14, 2023 3.850 3.936 3.710 3.710 67,233 -0.11(-2.88%)
Dec 13, 2023 3.810 3.910 3.760 3.820 97,814 +0.01(+0.26%)
Dec 12, 2023 4.080 4.080 3.780 3.810 145,171 -0.29(-7.07%)
Dec 11, 2023 4.320 4.390 4.045 4.100 44,781 -0.25(-5.75%)
Dec 08, 2023 4.360 4.440 4.010 4.350 143,553 -0.03(-0.68%)
Dec 07, 2023 4.440 4.490 4.330 4.380 50,456 -0.01(-0.23%)
Dec 06, 2023 4.400 4.590 4.304 4.390 72,817 -0.08(-1.79%)
Dec 05, 2023 4.470 4.500 4.410 4.470 54,669 -0.03(-0.67%)
Dec 04, 2023 4.390 4.500 4.271 4.500 70,468 +0.11(+2.51%)
Dec 01, 2023 4.250 4.460 4.250 4.390 60,704 +0.12(+2.81%)
Nov 30, 2023 4.290 4.360 4.233 4.270 24,550 +0.00(+0.00%)
Nov 29, 2023 4.480 4.480 4.250 4.270 38,504 -0.16(-3.61%)
Nov 28, 2023 4.380 4.470 4.329 4.430 53,621 +0.06(+1.37%)
Nov 27, 2023 4.250 4.600 4.141 4.370 139,105 +0.09(+2.10%)
Nov 24, 2023 4.430 4.430 4.190 4.280 25,284 +0.02(+0.47%)
Nov 22, 2023 4.110 4.400 4.070 4.260 46,241 +0.09(+2.16%)
Nov 21, 2023 4.072 4.270 4.051 4.170 24,406 -0.04(-0.95%)
Nov 20, 2023 4.060 4.500 3.990 4.210 118,969 +0.14(+3.44%)
Nov 17, 2023 3.932 4.110 3.932 4.070 13,276 +0.14(+3.56%)
Nov 16, 2023 3.870 4.090 3.870 3.930 60,174 +0.00(+0.00%)
Nov 15, 2023 3.790 4.050 3.680 3.930 100,368 +0.13(+3.42%)
Nov 14, 2023 3.950 3.950 3.700 3.800 116,315 -0.11(-2.81%)
Nov 13, 2023 3.920 4.075 3.870 3.910 19,036 -0.02(-0.51%)
Nov 10, 2023 3.870 3.970 3.730 3.930 51,459 +0.06(+1.55%)
Nov 09, 2023 3.950 3.950 3.810 3.870 32,108 -0.03(-0.77%)
Nov 08, 2023 4.080 4.080 3.860 3.900 79,413 -0.18(-4.41%)
Nov 07, 2023 4.180 4.190 3.980 4.080 110,688 -0.05(-1.21%)
Nov 06, 2023 4.090 4.290 3.884 4.130 73,462 +0.07(+1.72%)
Nov 03, 2023 3.820 4.140 3.820 4.060 118,406 +0.25(+6.56%)
Nov 02, 2023 3.830 3.950 3.750 3.810 178,183 +0.00(+0.00%)
Nov 01, 2023 3.770 3.845 3.710 3.810 85,934 +0.05(+1.33%)
Oct 31, 2023 3.680 3.820 3.590 3.760 88,282 +0.04(+1.08%)
Oct 30, 2023 3.760 3.775 3.610 3.720 97,055 +0.08(+2.20%)
Oct 27, 2023 4.030 4.030 3.570 3.640 333,125 -0.35(-8.77%)
Oct 26, 2023 4.260 4.300 3.890 3.990 378,737 -0.41(-9.32%)
Oct 25, 2023 4.610 4.650 4.320 4.400 101,095 -0.17(-3.72%)
Oct 24, 2023 4.450 4.700 4.390 4.570 100,679 +0.17(+3.86%)
Oct 23, 2023 4.230 4.470 4.200 4.400 121,595 +0.15(+3.53%)
Oct 20, 2023 4.380 4.450 4.220 4.250 86,801 -0.11(-2.52%)
Oct 19, 2023 4.030 4.400 4.030 4.360 251,205 +0.36(+9.00%)
Oct 18, 2023 4.210 4.250 3.960 4.000 31,081 -0.22(-5.21%)
Oct 17, 2023 3.940 4.320 3.940 4.220 131,778 +0.27(+6.84%)
Oct 16, 2023 3.940 3.970 3.850 3.950 116,686 +0.05(+1.28%)
Oct 13, 2023 3.990 4.000 3.850 3.900 81,159 -0.10(-2.50%)
Oct 12, 2023 4.060 4.100 3.910 4.000 74,076 -0.05(-1.23%)
Oct 11, 2023 4.000 4.090 3.960 4.050 40,681 +0.06(+1.50%)
Oct 10, 2023 3.900 4.055 3.845 3.990 66,468 +0.10(+2.57%)
Oct 09, 2023 3.920 3.950 3.850 3.890 52,941 -0.04(-1.02%)
Oct 06, 2023 3.900 4.000 3.860 3.930 30,949 +0.02(+0.51%)
Oct 05, 2023 3.940 4.000 3.860 3.910 101,051 -0.01(-0.26%)
Oct 04, 2023 3.820 4.040 3.820 3.920 146,119 +0.13(+3.43%)
Oct 03, 2023 4.000 4.076 3.700 3.790 124,536 -0.23(-5.72%)
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.