Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Portfolio (NQ: ASPS )

0.8900 -0.0477 (-5.09%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 0.9319 0.9562 0.8500 0.8900 176,554 -0.05(-5.09%)
Nov 27, 2024 0.8400 0.9820 0.8400 0.9377 192,592 +0.10(+11.63%)
Nov 26, 2024 0.7800 0.8450 0.7500 0.8400 99,442 +0.08(+10.53%)
Nov 25, 2024 0.8012 0.8270 0.7500 0.7600 88,085 -0.00(-0.41%)
Nov 22, 2024 0.7400 0.7980 0.7010 0.7631 266,344 +0.01(+1.98%)
Nov 21, 2024 0.8148 0.8300 0.7310 0.7483 130,374 -0.09(-10.92%)
Nov 20, 2024 0.8200 0.8420 0.7801 0.8400 115,185 +0.02(+2.07%)
Nov 19, 2024 0.8500 0.8760 0.8000 0.8230 69,062 -0.05(-5.18%)
Nov 18, 2024 0.8400 0.9100 0.8400 0.8680 84,387 +0.00(+0.14%)
Nov 15, 2024 0.9000 0.9200 0.8490 0.8668 50,629 -0.01(-0.82%)
Nov 14, 2024 0.7800 0.8999 0.7832 0.8740 102,364 +0.09(+10.91%)
Nov 13, 2024 0.7359 0.7941 0.7000 0.7880 194,026 +0.06(+7.95%)
Nov 12, 2024 0.7729 0.8750 0.7200 0.7300 142,105 -0.04(-4.58%)
Nov 11, 2024 0.8800 0.8840 0.7010 0.7650 201,278 -0.09(-11.05%)
Nov 08, 2024 0.8600 0.9479 0.7302 0.8600 385,658 -0.00(-0.01%)
Nov 07, 2024 0.9900 1.040 0.8500 0.8601 355,336 -0.11(-11.78%)
Nov 06, 2024 1.190 1.190 0.9701 0.9749 351,026 -0.17(-14.48%)
Nov 05, 2024 1.230 1.230 1.140 1.140 104,881 -0.05(-4.20%)
Nov 04, 2024 1.200 1.230 1.170 1.190 138,389 -0.03(-2.46%)
Nov 01, 2024 1.190 1.235 1.180 1.220 61,093 +0.01(+0.83%)
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.