Skip to main content

Altisource Portfolio (NQ: ASPS )

1.420 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 1.220 1.430 1.170 1.420 512,344 +0.26(+22.41%)
Jul 11, 2024 1.050 1.200 1.040 1.160 141,182 +0.12(+11.54%)
Jul 10, 2024 1.120 1.150 1.040 1.040 217,985 -0.08(-7.14%)
Jul 09, 2024 1.160 1.180 1.085 1.120 403,426 -0.05(-4.27%)
Jul 08, 2024 1.280 1.320 1.150 1.170 178,965 -0.12(-9.30%)
Jul 05, 2024 1.330 1.350 1.250 1.290 144,294 +0.02(+1.57%)
Jul 03, 2024 1.280 1.320 1.250 1.270 76,445 -0.01(-0.78%)
Jul 02, 2024 1.400 1.400 1.270 1.280 134,901 -0.12(-8.57%)
Jul 01, 2024 1.390 1.420 1.360 1.400 87,597 -0.01(-0.71%)
Jun 28, 2024 1.420 1.450 1.390 1.410 64,673 -0.01(-0.70%)
Jun 27, 2024 1.410 1.450 1.370 1.420 86,181 -0.01(-0.70%)
Jun 26, 2024 1.370 1.450 1.262 1.430 461,335 +0.09(+6.72%)
Jun 25, 2024 1.440 1.450 1.290 1.340 212,095 -0.08(-5.63%)
Jun 24, 2024 1.480 1.500 1.400 1.420 85,640 -0.08(-5.33%)
Jun 21, 2024 1.560 1.561 1.480 1.500 54,345 -0.03(-1.96%)
Jun 20, 2024 1.640 1.650 1.530 1.530 90,973 -0.10(-6.13%)
Jun 18, 2024 1.740 1.830 1.610 1.630 120,257 -0.14(-7.91%)
Jun 17, 2024 1.695 1.810 1.695 1.770 27,123 +0.06(+3.51%)
Jun 14, 2024 1.780 1.800 1.700 1.710 37,122 -0.06(-3.39%)
Jun 13, 2024 1.800 1.800 1.740 1.770 9,620 +0.03(+1.72%)
Jun 12, 2024 1.780 1.840 1.740 1.740 35,657 -0.05(-2.79%)
Jun 11, 2024 1.900 1.900 1.760 1.790 55,179 -0.08(-4.28%)
Jun 10, 2024 1.930 1.950 1.870 1.870 31,054 -0.07(-3.61%)
Jun 07, 2024 1.930 2.000 1.920 1.940 13,948 +0.01(+0.52%)
Jun 06, 2024 1.950 2.030 1.910 1.930 126,474 -0.00(-0.01%)
Jun 05, 2024 1.885 1.950 1.844 1.930 41,561 +0.09(+4.90%)
Jun 04, 2024 1.950 2.000 1.800 1.840 119,643 -0.10(-5.15%)
Jun 03, 2024 1.930 1.959 1.890 1.940 77,444 +0.06(+3.19%)
May 31, 2024 1.810 1.900 1.760 1.880 80,682 +0.10(+5.62%)
May 30, 2024 1.720 1.825 1.700 1.780 121,335 +0.09(+5.33%)
May 29, 2024 1.690 1.750 1.680 1.690 58,183 -0.05(-2.87%)
May 28, 2024 1.740 1.800 1.690 1.740 136,344 +0.03(+1.75%)
May 24, 2024 1.740 1.840 1.680 1.710 119,318 +0.03(+1.79%)
May 23, 2024 1.660 1.690 1.550 1.680 327,717 +0.01(+0.60%)
May 22, 2024 1.690 1.700 1.650 1.670 185,289 +0.00(+0.00%)
May 21, 2024 1.710 1.750 1.660 1.670 142,296 -0.05(-2.91%)
May 20, 2024 1.820 1.820 1.710 1.720 108,983 -0.09(-4.97%)
May 17, 2024 1.890 1.940 1.800 1.810 36,677 -0.08(-4.23%)
May 16, 2024 1.880 1.935 1.860 1.890 124,558 +0.03(+1.61%)
May 15, 2024 1.920 1.970 1.840 1.860 101,520 -0.04(-2.11%)
May 14, 2024 1.910 2.000 1.896 1.900 160,719 +0.00(+0.00%)
May 13, 2024 1.870 1.960 1.870 1.900 91,869 +0.06(+3.26%)
May 10, 2024 1.880 1.950 1.800 1.840 72,040 -0.06(-3.16%)
May 09, 2024 1.900 1.935 1.840 1.900 55,048 +0.05(+2.70%)
May 08, 2024 1.780 1.950 1.780 1.850 40,933 +0.03(+1.65%)
May 07, 2024 1.950 2.000 1.810 1.820 96,966 -0.14(-7.14%)
May 06, 2024 2.030 2.033 1.960 1.960 70,032 -0.09(-4.39%)
May 03, 2024 2.050 2.110 2.020 2.050 47,043 -0.01(-0.49%)
May 02, 2024 2.000 2.100 1.930 2.060 76,121 +0.09(+4.57%)
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.