Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Portfolio (NQ: ASPS )

1.970 +0.100 (+5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 2.930 3.000 2.870 2.910 31,715 +0.01(+0.34%)
Jan 30, 2024 3.080 3.100 2.800 2.900 106,776 -0.22(-7.05%)
Jan 29, 2024 3.130 3.170 3.012 3.120 44,157 -0.01(-0.32%)
Jan 26, 2024 3.110 3.260 3.110 3.130 43,053 -0.02(-0.63%)
Jan 25, 2024 3.110 3.240 3.074 3.150 291,680 +0.10(+3.28%)
Jan 24, 2024 3.220 3.220 2.980 3.050 50,447 -0.15(-4.69%)
Jan 23, 2024 3.070 3.360 3.070 3.200 241,365 +0.13(+4.23%)
Jan 22, 2024 3.000 3.070 2.960 3.070 39,363 +0.09(+3.02%)
Jan 19, 2024 2.560 3.090 2.520 2.980 809,954 +0.40(+15.50%)
Jan 18, 2024 2.650 2.725 2.550 2.580 90,212 -0.06(-2.27%)
Jan 17, 2024 2.480 2.640 2.460 2.640 129,841 +0.09(+3.53%)
Jan 16, 2024 2.750 2.750 2.385 2.550 262,083 -0.19(-6.93%)
Jan 12, 2024 2.840 2.860 2.695 2.740 118,103 -0.08(-2.84%)
Jan 11, 2024 2.930 2.970 2.800 2.820 378,465 -0.09(-3.09%)
Jan 10, 2024 3.000 3.000 2.910 2.910 191,552 -0.09(-3.00%)
Jan 09, 2024 2.910 3.030 2.864 3.000 118,046 +0.04(+1.35%)
Jan 08, 2024 2.990 3.000 2.830 2.960 248,982 +0.03(+1.02%)
Jan 05, 2024 2.930 3.069 2.920 2.930 111,925 +0.03(+1.03%)
Jan 04, 2024 3.000 3.020 2.850 2.900 147,172 -0.10(-3.33%)
Jan 03, 2024 3.250 3.320 2.950 3.000 256,723 -0.27(-8.26%)
Jan 02, 2024 3.540 3.550 3.250 3.270 179,596 -0.29(-8.15%)
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%)
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.