ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Altisource Portfolio (NQ: ASPS )

1.210 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 1.220 1.270 1.180 1.210 17,725 +0.03(+2.54%)
Oct 30, 2024 1.230 1.250 1.180 1.180 58,368 -0.05(-4.07%)
Oct 29, 2024 1.240 1.260 1.190 1.230 55,491 +0.06(+5.13%)
Oct 28, 2024 1.210 1.290 1.147 1.170 69,151 +0.00(+0.00%)
Oct 25, 2024 1.160 1.300 1.150 1.170 88,185 -0.02(-1.68%)
Oct 24, 2024 1.420 1.420 1.168 1.190 214,798 -0.20(-14.39%)
Oct 23, 2024 1.140 1.480 1.130 1.390 721,340 +0.26(+23.01%)
Oct 22, 2024 1.170 1.180 1.120 1.130 71,920 -0.02(-1.74%)
Oct 21, 2024 1.140 1.180 1.121 1.150 12,895 -0.02(-1.71%)
Oct 18, 2024 1.210 1.210 1.140 1.170 93,605 -0.02(-1.68%)
Oct 17, 2024 1.170 1.220 1.140 1.190 70,133 -0.01(-0.83%)
Oct 16, 2024 1.230 1.230 1.150 1.200 38,462 -0.01(-0.83%)
Oct 15, 2024 1.160 1.260 1.140 1.210 115,517 +0.03(+2.54%)
Oct 14, 2024 1.200 1.208 1.153 1.180 66,930 +0.03(+2.61%)
Oct 11, 2024 1.100 1.170 1.060 1.150 99,274 +0.06(+5.50%)
Oct 10, 2024 1.070 1.090 1.070 1.090 23,306 +0.00(+0.00%)
Oct 09, 2024 1.086 1.110 1.062 1.090 25,753 +0.01(+0.93%)
Oct 08, 2024 1.110 1.110 1.060 1.080 22,533 -0.01(-0.92%)
Oct 07, 2024 1.100 1.100 1.060 1.090 57,138 -0.01(-0.91%)
Oct 04, 2024 1.110 1.190 1.080 1.100 30,091 -0.02(-1.79%)
Oct 03, 2024 1.130 1.185 1.100 1.120 32,601 +0.01(+0.90%)
Oct 02, 2024 1.210 1.210 1.110 1.110 35,406 -0.08(-6.72%)
Oct 01, 2024 1.200 1.209 1.175 1.190 13,627 -0.01(-0.83%)
Sep 30, 2024 1.210 1.230 1.180 1.200 33,230 +0.01(+0.84%)
Sep 27, 2024 1.140 1.210 1.100 1.190 70,131 +0.07(+6.25%)
Sep 26, 2024 1.124 1.124 1.080 1.120 36,838 +0.00(+0.00%)
Sep 25, 2024 1.130 1.140 1.100 1.120 35,978 +0.01(+0.90%)
Sep 24, 2024 1.150 1.160 1.070 1.110 46,602 -0.02(-1.77%)
Sep 23, 2024 1.140 1.140 1.110 1.130 27,030 -0.02(-1.74%)
Sep 20, 2024 1.150 1.180 1.130 1.150 38,971 -0.01(-0.86%)
Sep 19, 2024 1.170 1.200 1.130 1.160 48,362 -0.03(-2.52%)
Sep 18, 2024 1.230 1.255 1.190 1.190 58,315 +0.00(+0.00%)
Sep 17, 2024 1.190 1.270 1.140 1.190 95,633 +0.01(+0.85%)
Sep 16, 2024 1.170 1.200 1.140 1.180 73,013 +0.01(+0.85%)
Sep 13, 2024 1.120 1.180 1.100 1.170 64,748 +0.08(+7.34%)
Sep 12, 2024 1.050 1.120 1.050 1.090 17,627 +0.03(+2.83%)
Sep 11, 2024 1.040 1.060 1.030 1.060 29,742 +0.02(+1.92%)
Sep 10, 2024 1.050 1.110 1.030 1.040 101,729 +0.00(+0.00%)
Sep 09, 2024 1.080 1.090 0.9900 1.040 146,401 -0.03(-2.80%)
Sep 06, 2024 1.090 1.091 1.050 1.070 40,286 -0.01(-0.93%)
Sep 05, 2024 1.080 1.130 1.050 1.080 83,920 +0.02(+1.89%)
Sep 04, 2024 1.120 1.170 1.060 1.060 59,745 -0.06(-5.36%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.