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 )

1.190 +0.070 (+6.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 03, 2024 1.160 1.163 1.120 1.120 42,695 -0.04(-3.45%)
Aug 30, 2024 1.130 1.199 1.130 1.160 31,482 +0.01(+0.87%)
Aug 29, 2024 1.190 1.190 1.130 1.150 37,623 -0.04(-3.36%)
Aug 28, 2024 1.170 1.230 1.150 1.190 88,455 +0.00(+0.00%)
Aug 27, 2024 1.250 1.300 1.170 1.190 45,348 -0.06(-4.80%)
Aug 26, 2024 1.220 1.280 1.210 1.250 102,763 +0.05(+4.17%)
Aug 23, 2024 1.220 1.250 1.170 1.200 110,027 -0.05(-4.00%)
Aug 22, 2024 1.290 1.500 1.100 1.250 587,568 +0.06(+5.04%)
Aug 21, 2024 1.120 1.200 1.120 1.190 108,870 +0.09(+8.18%)
Aug 20, 2024 1.130 1.190 1.100 1.100 26,478 -0.04(-3.51%)
Aug 19, 2024 1.090 1.190 1.080 1.140 137,040 +0.06(+5.56%)
Aug 16, 2024 1.020 1.080 1.020 1.080 85,264 +0.06(+5.88%)
Aug 15, 2024 1.030 1.050 1.000 1.020 117,228 +0.02(+2.00%)
Aug 14, 2024 1.110 1.120 1.000 1.000 203,228 -0.10(-9.09%)
Aug 13, 2024 1.090 1.120 1.050 1.100 136,142 +0.01(+0.92%)
Aug 12, 2024 1.190 1.230 1.070 1.090 145,599 -0.04(-3.54%)
Aug 09, 2024 1.410 1.499 1.075 1.130 411,464 -0.30(-20.98%)
Aug 08, 2024 1.470 1.530 1.410 1.430 121,672 -0.10(-6.54%)
Aug 07, 2024 1.560 1.600 1.480 1.530 78,829 -0.04(-2.55%)
Aug 06, 2024 1.590 1.640 1.520 1.570 102,369 +0.02(+1.29%)
Aug 05, 2024 1.390 1.580 1.362 1.550 286,171 +0.15(+10.71%)
Aug 02, 2024 1.320 1.450 1.250 1.400 130,047 +0.05(+3.70%)
Aug 01, 2024 1.360 1.420 1.280 1.350 131,187 +0.02(+1.50%)
Jul 31, 2024 1.340 1.405 1.290 1.330 124,713 +0.02(+1.53%)
Jul 30, 2024 1.350 1.390 1.290 1.310 60,469 -0.04(-2.96%)
Jul 29, 2024 1.440 1.500 1.300 1.350 95,091 -0.08(-5.59%)
Jul 26, 2024 1.400 1.480 1.300 1.430 123,144 +0.05(+3.62%)
Jul 25, 2024 1.250 1.400 1.200 1.380 111,077 +0.10(+7.81%)
Jul 24, 2024 1.250 1.361 1.243 1.280 116,042 +0.05(+4.07%)
Jul 23, 2024 1.290 1.310 1.210 1.230 51,249 -0.07(-5.38%)
Jul 22, 2024 1.360 1.360 1.280 1.300 59,009 -0.05(-3.70%)
Jul 19, 2024 1.370 1.380 1.300 1.350 34,945 +0.00(+0.00%)
Jul 18, 2024 1.420 1.450 1.304 1.350 55,705 -0.05(-3.57%)
Jul 17, 2024 1.390 1.420 1.340 1.400 36,909 +0.01(+0.72%)
Jul 16, 2024 1.360 1.440 1.350 1.390 96,119 +0.02(+1.46%)
Jul 15, 2024 1.400 1.433 1.350 1.370 93,142 -0.05(-3.52%)
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%)
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.