• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Altisource Portfolio (NQ: ASPS )

    1.200 UNCHANGED
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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 (%)
    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%)
    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%)
    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.