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: 11:25 AM 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 (%)
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 +1.86(+42.47%)
May 08, 2023 4.360 4.510 4.335 4.380 56,047 +0.03(+0.69%)
May 05, 2023 4.500 4.740 4.210 4.350 177,384 -0.15(-3.33%)
May 04, 2023 4.260 4.629 4.250 4.500 139,491 +0.24(+5.63%)
May 03, 2023 4.140 4.312 4.060 4.260 125,193 +0.14(+3.40%)
May 02, 2023 3.770 4.330 3.660 4.120 291,464 +0.36(+9.57%)
May 01, 2023 3.770 3.919 3.650 3.760 153,849 +0.02(+0.53%)
Apr 28, 2023 3.850 3.850 3.720 3.740 65,103 -0.09(-2.35%)
Apr 27, 2023 3.590 3.950 3.590 3.830 191,866 +0.20(+5.51%)
Apr 26, 2023 3.640 3.690 3.520 3.630 133,078 -0.02(-0.55%)
Apr 25, 2023 3.840 3.840 3.645 3.650 75,751 -0.19(-4.95%)
Apr 24, 2023 3.700 3.910 3.700 3.840 96,283 +0.15(+4.07%)
Apr 21, 2023 3.700 3.770 3.580 3.690 110,082 -0.05(-1.34%)
Apr 20, 2023 3.910 4.023 3.710 3.740 121,055 -0.13(-3.36%)
Apr 19, 2023 4.100 4.100 3.800 3.870 100,301 -0.20(-4.91%)
Apr 18, 2023 3.830 4.140 3.810 4.070 112,311 +0.23(+5.99%)
Apr 17, 2023 3.850 3.981 3.800 3.840 114,906 +0.00(+0.00%)
Apr 14, 2023 4.040 4.045 3.810 3.840 75,679 -0.17(-4.24%)
Apr 13, 2023 4.020 4.090 3.920 4.010 112,536 -0.02(-0.50%)
Apr 12, 2023 4.160 4.269 3.950 4.030 87,601 -0.12(-2.89%)
Apr 11, 2023 4.100 4.200 4.000 4.150 92,066 +0.05(+1.22%)
Apr 10, 2023 4.110 4.140 3.990 4.100 99,507 -0.01(-0.24%)
Apr 06, 2023 4.070 4.110 3.970 4.110 121,959 +0.05(+1.23%)
Apr 05, 2023 4.360 4.360 4.030 4.060 186,062 -0.24(-5.58%)
Apr 04, 2023 4.400 4.420 4.110 4.300 114,651 -0.17(-3.80%)
Apr 03, 2023 4.600 4.770 4.380 4.470 107,348 -0.13(-2.83%)
Mar 31, 2023 4.680 4.770 4.500 4.600 70,243 -0.06(-1.29%)
Mar 30, 2023 4.870 4.870 4.440 4.660 121,456 +0.04(+0.87%)
Mar 29, 2023 4.770 4.941 4.540 4.620 120,620 -0.12(-2.53%)
Mar 28, 2023 4.490 4.900 4.460 4.740 152,724 +0.22(+4.87%)
Mar 27, 2023 4.090 4.560 4.025 4.520 112,752 +0.49(+12.16%)
Mar 24, 2023 4.200 4.250 3.780 4.030 302,926 -0.22(-5.18%)
Mar 23, 2023 4.760 4.780 4.250 4.250 175,198 -0.45(-9.57%)
Mar 22, 2023 4.720 5.000 4.610 4.700 117,333 -0.04(-0.84%)
Mar 21, 2023 4.710 4.740 4.500 4.740 102,110 +0.18(+3.95%)
Mar 20, 2023 4.590 4.710 4.390 4.560 127,150 +0.08(+1.79%)
Mar 17, 2023 4.800 4.800 4.480 4.480 163,821 -0.27(-5.68%)
Mar 16, 2023 5.030 5.030 4.690 4.750 169,623 -0.23(-4.62%)
Mar 15, 2023 5.140 5.160 4.900 4.980 187,180 -0.23(-4.41%)
Mar 14, 2023 4.990 5.490 4.980 5.210 311,770 +0.27(+5.47%)
Mar 13, 2023 5.110 5.110 4.760 4.940 265,672 -0.24(-4.63%)
Mar 10, 2023 5.630 5.630 5.140 5.180 247,458 -0.45(-7.99%)
Mar 09, 2023 5.520 5.880 5.520 5.630 156,340 +0.08(+1.44%)
Mar 08, 2023 5.450 5.607 5.300 5.550 95,747 +0.12(+2.21%)
Mar 07, 2023 5.710 5.740 5.374 5.430 165,368 -0.33(-5.73%)
Mar 06, 2023 5.720 5.835 5.650 5.760 158,696 +0.07(+1.23%)
Mar 03, 2023 5.690 5.780 5.212 5.690 169,387 +0.13(+2.34%)
Mar 02, 2023 5.770 5.770 5.520 5.560 156,970 -0.14(-2.46%)
Mar 01, 2023 5.850 6.010 5.590 5.700 278,143 -0.09(-1.55%)
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%)
Dec 01, 2022 14.65 15.19 14.27 14.49 75,146 -0.60(-3.98%)
Nov 30, 2022 15.04 15.25 14.51 15.09 124,261 -0.63(-4.01%)
Nov 29, 2022 15.59 16.20 15.39 15.72 63,645 +0.03(+0.19%)
Nov 28, 2022 16.07 16.07 15.41 15.69 47,361 -0.42(-2.61%)
Nov 25, 2022 16.38 16.57 16.03 16.11 12,047 -0.29(-1.77%)
Nov 23, 2022 16.26 17.12 16.16 16.40 60,318 +0.11(+0.68%)
Nov 22, 2022 16.27 16.44 16.02 16.29 29,797 -0.05(-0.31%)
Nov 21, 2022 16.09 17.04 16.04 16.34 88,690 +0.32(+2.00%)
Nov 18, 2022 17.67 17.67 15.87 16.02 119,938 -1.37(-7.88%)
Nov 17, 2022 15.09 17.50 15.09 17.39 213,140 +2.11(+13.81%)
Nov 16, 2022 14.64 15.56 14.63 15.28 78,608 +0.45(+3.03%)
Nov 15, 2022 15.10 15.10 14.50 14.83 89,874 -0.27(-1.79%)
Nov 14, 2022 15.51 15.73 14.84 15.10 132,471 -0.70(-4.43%)
Nov 11, 2022 15.79 17.40 15.77 15.80 138,440 -0.17(-1.06%)
Nov 10, 2022 15.70 16.24 15.48 15.97 343,483 -0.27(-1.66%)
Nov 09, 2022 14.69 16.62 14.51 16.24 258,536 +1.50(+10.18%)
Nov 08, 2022 13.96 14.96 13.51 14.74 176,148 +0.71(+5.06%)
Nov 07, 2022 12.18 14.26 12.18 14.03 298,958 +1.93(+15.95%)
Nov 04, 2022 11.53 12.24 11.53 12.10 58,672 +0.60(+5.22%)
Nov 03, 2022 11.10 11.90 11.10 11.50 60,703 +0.37(+3.32%)
Nov 02, 2022 11.23 11.36 11.00 11.13 63,798 -0.13(-1.15%)
Nov 01, 2022 11.45 11.60 11.21 11.26 54,599 -0.18(-1.57%)
Oct 31, 2022 11.70 11.76 11.44 11.44 50,363 -0.26(-2.22%)
Oct 28, 2022 11.88 11.88 11.19 11.70 97,763 +0.00(+0.00%)
Oct 27, 2022 11.54 11.79 11.32 11.70 33,172 +0.18(+1.56%)
Oct 26, 2022 11.35 11.75 11.30 11.52 43,730 +0.26(+2.31%)
Oct 25, 2022 11.07 11.44 11.00 11.26 121,435 +0.14(+1.30%)
Oct 24, 2022 11.98 11.98 11.09 11.12 91,955 -0.96(-7.99%)
Oct 21, 2022 11.42 12.15 11.42 12.08 88,685 +0.71(+6.24%)
Oct 20, 2022 11.44 11.66 11.11 11.37 70,561 -0.18(-1.56%)
Oct 19, 2022 11.49 12.05 11.45 11.55 112,316 +0.06(+0.52%)
Oct 18, 2022 11.94 12.05 11.42 11.49 59,848 -0.36(-3.04%)
Oct 17, 2022 12.17 12.17 11.56 11.85 134,649 -0.19(-1.58%)
Oct 14, 2022 12.50 12.50 11.92 12.04 57,428 -0.49(-3.91%)
Oct 13, 2022 12.50 12.80 12.16 12.53 45,892 +0.01(+0.08%)
Oct 12, 2022 12.48 12.53 12.18 12.52 32,684 +0.10(+0.81%)
Oct 11, 2022 11.90 12.46 11.89 12.42 31,526 +0.43(+3.59%)
Oct 10, 2022 12.21 12.32 11.87 11.99 55,929 -0.32(-2.60%)
Oct 07, 2022 12.69 12.69 12.20 12.31 44,950 -0.25(-1.99%)
Oct 06, 2022 12.57 12.96 12.36 12.56 43,438 +0.01(+0.08%)
Oct 05, 2022 12.51 12.61 12.12 12.55 66,102 -0.10(-0.79%)
Oct 04, 2022 12.63 13.34 12.59 12.65 72,683 +0.07(+0.56%)
Oct 03, 2022 13.32 13.49 12.53 12.58 109,054 -0.53(-4.04%)
Sep 30, 2022 11.76 13.39 11.70 13.11 158,338 +1.22(+10.26%)
Sep 29, 2022 11.85 12.08 11.34 11.89 113,398 +0.07(+0.59%)
Sep 28, 2022 11.36 11.99 11.20 11.82 81,938 +0.51(+4.51%)
Sep 27, 2022 11.54 11.54 11.12 11.31 144,249 -0.11(-0.96%)
Sep 26, 2022 11.38 12.44 11.21 11.42 223,094 +0.29(+2.61%)
Sep 23, 2022 11.49 11.52 11.00 11.13 182,795 -0.06(-0.54%)
Sep 22, 2022 10.70 11.26 10.70 11.19 143,284 +0.87(+8.43%)
Sep 21, 2022 10.15 10.36 10.14 10.32 78,609 +0.22(+2.18%)
Sep 20, 2022 10.42 10.42 9.800 10.10 76,472 -0.34(-3.26%)
Sep 19, 2022 10.76 10.93 10.37 10.44 40,371 -0.44(-4.04%)
Sep 16, 2022 11.04 11.04 10.70 10.88 85,572 -0.27(-2.42%)
Sep 15, 2022 11.15 11.18 10.67 11.15 76,606 -0.10(-0.89%)
Sep 14, 2022 11.30 11.48 11.25 11.25 66,284 -0.01(-0.09%)
Sep 13, 2022 11.06 11.53 11.03 11.26 92,803 +0.06(+0.54%)
Sep 12, 2022 11.37 11.38 11.16 11.20 36,911 -0.12(-1.06%)
Sep 09, 2022 11.30 11.52 11.30 11.32 70,145 +0.08(+0.71%)
Sep 08, 2022 11.12 11.38 11.12 11.24 38,818 +0.03(+0.27%)
Sep 07, 2022 11.32 11.38 11.02 11.21 47,666 -0.21(-1.84%)
Sep 06, 2022 11.63 11.63 11.35 11.42 42,751 +0.09(+0.79%)
Sep 02, 2022 11.45 11.47 11.23 11.33 32,460 -0.07(-0.61%)
Sep 01, 2022 11.70 11.70 11.30 11.40 44,194 -0.31(-2.65%)
Aug 31, 2022 11.87 11.87 11.61 11.71 41,140 -0.08(-0.68%)
Aug 30, 2022 11.90 11.90 11.51 11.79 28,249 -0.10(-0.84%)
Aug 29, 2022 11.86 11.94 11.64 11.89 34,452 +0.02(+0.17%)
Aug 26, 2022 11.86 11.92 11.65 11.87 33,913 +0.05(+0.42%)
Aug 25, 2022 12.03 12.16 11.68 11.82 82,302 -0.21(-1.75%)
Aug 24, 2022 11.76 12.27 11.76 12.03 35,059 +0.32(+2.73%)
Aug 23, 2022 11.92 11.94 11.57 11.71 40,093 -0.09(-0.76%)
Aug 22, 2022 11.67 11.86 11.50 11.80 32,054 +0.12(+1.03%)
Aug 19, 2022 12.17 12.24 11.57 11.68 69,329 -0.65(-5.27%)
Aug 18, 2022 11.61 12.35 11.50 12.33 89,790 +0.84(+7.31%)
Aug 17, 2022 11.31 11.73 11.15 11.49 33,626 +0.18(+1.59%)
Aug 16, 2022 11.57 11.57 11.23 11.31 27,649 -0.15(-1.31%)
Aug 15, 2022 11.07 11.51 10.97 11.46 43,782 +0.25(+2.23%)
Aug 12, 2022 11.37 11.47 11.20 11.21 33,066 -0.17(-1.49%)
Aug 11, 2022 11.30 11.45 11.10 11.38 58,650 +0.20(+1.79%)
Aug 10, 2022 11.39 11.53 11.06 11.18 109,670 -0.01(-0.09%)
Aug 09, 2022 11.86 11.86 11.19 11.19 64,973 -0.56(-4.77%)
Aug 08, 2022 11.82 12.09 11.64 11.75 66,613 +0.09(+0.77%)
Aug 05, 2022 11.50 11.89 11.50 11.66 38,592 +0.11(+0.95%)
Aug 04, 2022 11.97 11.97 11.53 11.55 53,617 -0.41(-3.43%)
Aug 03, 2022 11.94 12.25 11.71 11.96 40,648 +0.00(+0.00%)
Aug 02, 2022 11.36 12.08 11.22 11.96 53,108 +0.76(+6.79%)
Aug 01, 2022 11.58 11.63 11.01 11.20 101,579 -0.38(-3.28%)
Jul 29, 2022 11.85 11.94 11.56 11.58 43,104 -0.30(-2.53%)
Jul 28, 2022 11.58 12.19 11.56 11.88 51,708 -0.12(-1.00%)
Jul 27, 2022 12.05 12.13 11.51 12.00 55,096 -0.04(-0.33%)
Jul 26, 2022 12.34 12.49 12.00 12.04 38,447 -0.43(-3.45%)
Jul 25, 2022 12.61 12.61 12.22 12.47 70,503 +0.00(+0.00%)
Jul 22, 2022 12.98 12.98 12.13 12.47 77,884 -0.52(-4.00%)
Jul 21, 2022 13.09 13.32 12.42 12.99 61,405 -0.19(-1.44%)
Jul 20, 2022 12.57 13.31 12.57 13.18 95,897 +0.52(+4.11%)
Jul 19, 2022 12.00 12.90 12.00 12.66 66,901 +0.22(+1.77%)
Jul 18, 2022 12.23 12.49 12.23 12.44 81,567 +0.14(+1.14%)
Jul 15, 2022 11.60 12.36 11.50 12.30 140,514 +0.79(+6.86%)
Jul 14, 2022 11.25 11.59 10.87 11.51 101,992 +0.21(+1.86%)
Jul 13, 2022 11.18 11.45 11.18 11.30 37,639 -0.05(-0.44%)
Jul 12, 2022 11.21 11.38 11.21 11.35 58,711 -0.02(-0.18%)
Jul 11, 2022 11.34 11.49 11.30 11.37 81,598 -0.12(-1.04%)
Jul 08, 2022 11.23 11.55 11.11 11.49 43,913 +0.18(+1.59%)
Jul 07, 2022 11.14 11.41 11.14 11.31 46,842 +0.26(+2.35%)
Jul 06, 2022 11.17 11.17 10.85 11.05 81,591 +0.04(+0.36%)
Jul 05, 2022 10.74 11.10 10.65 11.01 97,257 +0.17(+1.57%)
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.