Skip to main content

Altisource Portfolio (NQ: ASPS )

2.860 +0.100 (+3.62%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 2.800 2.920 2.800 2.860 70,868 +0.10(+3.62%)
Feb 23, 2024 2.760 2.930 2.720 2.760 53,088 +0.00(+0.00%)
Feb 22, 2024 2.950 3.072 2.660 2.760 88,921 -0.16(-5.48%)
Feb 21, 2024 3.120 3.130 2.810 2.920 151,473 -0.22(-7.01%)
Feb 20, 2024 2.870 3.140 2.840 3.140 61,549 +0.31(+10.95%)
Feb 16, 2024 2.820 2.860 2.770 2.830 26,921 -0.01(-0.35%)
Feb 15, 2024 2.690 2.860 2.690 2.840 76,681 +0.14(+5.19%)
Feb 14, 2024 2.620 2.730 2.620 2.700 58,239 +0.10(+3.85%)
Feb 13, 2024 2.650 2.680 2.520 2.600 108,552 -0.09(-3.35%)
Feb 12, 2024 2.750 2.800 2.650 2.690 130,019 -0.07(-2.54%)
Feb 09, 2024 2.760 2.850 2.750 2.760 121,151 -0.03(-1.08%)
Feb 08, 2024 2.660 2.820 2.660 2.790 42,766 +0.13(+4.89%)
Feb 07, 2024 2.790 2.830 2.650 2.660 68,974 -0.14(-5.00%)
Feb 06, 2024 2.870 2.870 2.790 2.800 11,123 +0.00(+0.00%)
Feb 05, 2024 2.870 2.870 2.780 2.800 38,395 -0.11(-3.78%)
Feb 02, 2024 2.850 2.930 2.770 2.910 49,549 +0.10(+3.56%)
Feb 01, 2024 2.920 2.960 2.780 2.810 66,211 -0.10(-3.44%)
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%)
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.