Altisource Portfolio (NQ: ASPS )

10.55 USD -0.36 (-3.32%)
Streaming Delayed Price Updated: 11:29 AM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 11.00 11.20 10.35 10.88 102,593 -0.18(-1.58%)
Dec 01, 2021 10.59 11.24 10.18 11.06 131,871 +0.49(+4.64%)
Nov 30, 2021 10.42 10.84 9.960 10.57 158,840 -0.05(-0.47%)
Nov 29, 2021 11.92 11.92 10.60 10.62 289,996 -1.38(-11.50%)
Nov 26, 2021 11.72 12.30 11.25 12.00 55,024 -0.34(-2.76%)
Nov 24, 2021 11.93 12.34 11.81 12.34 22,475 +0.33(+2.75%)
Nov 23, 2021 11.65 12.18 11.47 12.01 68,284 +0.25(+2.13%)
Nov 22, 2021 12.99 13.15 11.59 11.76 127,572 -1.24(-9.54%)
Nov 19, 2021 12.98 13.08 12.86 13.00 42,355 -0.12(-0.93%)
Nov 18, 2021 12.98 13.21 13.03 13.12 50,698 +0.28(+2.20%)
Nov 17, 2021 12.99 13.11 12.43 12.84 58,023 -0.15(-1.15%)
Nov 16, 2021 13.25 13.51 12.92 12.99 26,093 -0.21(-1.59%)
Nov 15, 2021 12.57 13.20 12.56 13.20 29,507 +0.29(+2.25%)
Nov 12, 2021 12.45 13.00 12.45 12.91 60,642 +0.38(+3.07%)
Nov 11, 2021 12.33 12.66 12.20 12.53 27,681 +0.18(+1.42%)
Nov 10, 2021 12.72 12.35 44,239 -0.39(-3.06%)
Nov 09, 2021 12.49 12.74 12.27 12.74 54,036 +0.24(+1.92%)
Nov 08, 2021 12.64 12.77 12.10 12.50 88,613 -0.16(-1.26%)
Nov 05, 2021 12.60 13.09 12.60 12.66 41,266 +0.06(+0.48%)
Nov 04, 2021 13.65 13.77 12.44 12.60 174,512 -1.09(-7.96%)
Nov 03, 2021 13.55 13.84 13.02 13.69 61,425 +0.10(+0.74%)
Nov 02, 2021 13.65 13.76 13.05 13.59 61,178 -0.09(-0.66%)
Nov 01, 2021 13.20 13.68 13.21 13.68 76,614 +0.68(+5.23%)
Oct 29, 2021 13.04 13.19 12.28 13.00 121,570 -0.21(-1.59%)
Oct 28, 2021 13.43 13.48 12.80 13.21 105,876 -0.29(-2.15%)
Oct 27, 2021 13.46 13.78 13.40 13.50 22,327 -0.15(-1.10%)
Oct 26, 2021 13.81 13.56 13.65 49,227 -0.02(-0.15%)
Oct 25, 2021 13.49 14.02 13.33 13.67 92,362 +0.18(+1.33%)
Oct 22, 2021 13.98 13.98 13.33 13.49 75,907 -0.38(-2.74%)
Oct 21, 2021 14.03 14.50 13.67 13.87 126,675 -0.23(-1.63%)
Oct 20, 2021 14.02 14.28 13.83 14.10 43,459 +0.15(+1.08%)
Oct 19, 2021 13.82 14.18 13.75 13.95 49,536 +0.20(+1.45%)
Oct 18, 2021 13.82 14.21 13.60 13.75 44,249 +0.03(+0.22%)
Oct 15, 2021 14.50 14.52 13.71 13.72 96,996 -0.78(-5.38%)
Oct 14, 2021 14.47 14.57 14.05 14.50 55,215 +0.15(+1.05%)
Oct 13, 2021 13.97 14.58 13.62 14.35 144,219 +0.45(+3.24%)
Oct 12, 2021 13.75 14.15 13.50 13.90 80,813 -0.03(-0.22%)
Oct 11, 2021 13.81 14.30 13.11 13.93 180,494 -0.31(-2.18%)
Oct 08, 2021 11.81 14.33 11.79 14.24 457,897 +2.49(+21.19%)
Oct 07, 2021 10.65 11.77 10.65 11.75 332,101 +1.82(+18.33%)
Oct 06, 2021 9.930 9.940 9.650 9.930 33,698 -0.06(-0.60%)
Oct 05, 2021 10.14 10.48 9.890 9.990 60,996 -0.10(-0.99%)
Oct 04, 2021 10.00 10.10 9.750 10.09 40,011 +0.05(+0.50%)
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.