Skip to main content

Altisource Portfolio (NQ: ASPS )

1.690 -0.050 (-2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 1.990 2.040 1.970 1.970 55,594 -0.02(-1.01%)
Apr 30, 2024 1.970 2.070 1.880 1.990 125,861 +0.01(+0.51%)
Apr 29, 2024 1.950 2.100 1.840 1.980 160,864 +0.01(+0.51%)
Apr 26, 2024 1.870 2.060 1.842 1.970 119,461 +0.10(+5.35%)
Apr 25, 2024 1.770 1.950 1.770 1.870 177,491 +0.17(+10.00%)
Apr 24, 2024 1.670 1.820 1.620 1.700 72,737 +0.04(+2.41%)
Apr 23, 2024 1.700 1.718 1.620 1.660 52,429 -0.04(-2.35%)
Apr 22, 2024 1.630 1.770 1.620 1.700 90,593 +0.05(+3.03%)
Apr 19, 2024 1.540 1.730 1.520 1.650 144,739 +0.11(+7.14%)
Apr 18, 2024 1.480 1.560 1.470 1.540 29,387 +0.04(+2.67%)
Apr 17, 2024 1.540 1.560 1.450 1.500 72,449 -0.03(-1.96%)
Apr 16, 2024 1.480 1.568 1.440 1.530 47,109 +0.05(+3.38%)
Apr 15, 2024 1.480 1.488 1.440 1.480 106,266 +0.00(+0.00%)
Apr 12, 2024 1.450 1.530 1.435 1.480 96,702 +0.02(+1.37%)
Apr 11, 2024 1.610 1.610 1.400 1.460 176,932 -0.10(-6.41%)
Apr 10, 2024 1.510 1.670 1.380 1.560 362,422 +0.05(+3.31%)
Apr 09, 2024 1.620 1.630 1.480 1.510 177,687 -0.13(-7.93%)
Apr 08, 2024 1.700 1.750 1.470 1.640 246,541 -0.08(-4.65%)
Apr 05, 2024 1.760 1.790 1.635 1.720 331,586 -0.06(-3.37%)
Apr 04, 2024 1.720 1.840 1.720 1.780 100,892 +0.06(+3.49%)
Apr 03, 2024 1.850 1.860 1.680 1.720 247,199 -0.14(-7.53%)
Apr 02, 2024 1.860 1.870 1.792 1.860 61,121 -0.03(-1.59%)
Apr 01, 2024 1.900 1.923 1.850 1.890 115,511 -0.05(-2.58%)
Mar 28, 2024 1.950 2.070 1.890 1.940 80,459 -0.01(-0.51%)
Mar 27, 2024 1.860 1.990 1.795 1.950 221,253 +0.06(+3.17%)
Mar 26, 2024 2.250 2.250 1.770 1.890 593,580 -0.31(-14.09%)
Mar 25, 2024 2.480 2.500 2.180 2.200 317,013 -0.26(-10.57%)
Mar 22, 2024 2.460 2.500 2.430 2.460 68,970 +0.00(+0.00%)
Mar 21, 2024 2.520 2.580 2.420 2.460 100,587 -0.06(-2.38%)
Mar 20, 2024 2.590 2.620 2.520 2.520 19,897 -0.06(-2.33%)
Mar 19, 2024 2.490 2.706 2.460 2.580 112,908 +0.10(+4.03%)
Mar 18, 2024 2.610 2.627 2.465 2.480 98,137 -0.15(-5.70%)
Mar 15, 2024 2.540 2.730 2.490 2.630 105,426 +0.10(+3.95%)
Mar 14, 2024 2.720 2.720 2.500 2.530 153,163 -0.13(-4.89%)
Mar 13, 2024 2.610 2.750 2.610 2.660 49,642 +0.01(+0.38%)
Mar 12, 2024 2.720 2.740 2.650 2.650 69,204 +0.00(+0.00%)
Mar 11, 2024 2.800 2.870 2.560 2.650 94,226 -0.16(-5.69%)
Mar 08, 2024 2.860 2.930 2.640 2.810 101,280 -0.07(-2.43%)
Mar 07, 2024 3.030 3.105 2.830 2.880 112,791 -0.05(-1.71%)
Mar 06, 2024 3.030 3.170 2.860 2.930 130,697 -0.06(-2.01%)
Mar 05, 2024 2.870 3.010 2.825 2.990 36,763 +0.12(+4.18%)
Mar 04, 2024 2.920 2.920 2.798 2.870 29,669 -0.01(-0.35%)
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.