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 (%)
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%)
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.