Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Altisource Portfolio (NQ: ASPS )

1.890 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	122.25	125.91	121.42	123.26	0	+1.37(+1.12%)
Jul 30, 2013	119.74	122.13	119.01	121.89	0	+2.13(+1.78%)
Jul 29, 2013	117.65	120.70	117.35	119.76	0	+1.18(+1.00%)
Jul 26, 2013	110.66	119.70	110.66	118.58	0	+7.28(+6.54%)
Jul 25, 2013	99.50	112.28	97.00	111.30	0	+12.30(+12.42%)
Jul 24, 2013	99.50	99.93	98.74	99.00	0	+0.01(+0.01%)
Jul 23, 2013	99.38	99.38	98.67	98.99	0	-0.15(-0.15%)
Jul 22, 2013	98.40	99.88	97.94	99.14	0	+0.78(+0.79%)
Jul 19, 2013	97.64	98.54	97.07	98.36	0	+0.56(+0.57%)
Jul 18, 2013	98.66	98.81	97.79	97.80	0	-0.36(-0.37%)
Jul 17, 2013	99.19	99.19	97.44	98.16	67,432	-0.22(-0.22%)
Jul 16, 2013	98.10	98.57	97.06	98.38	0	+0.21(+0.21%)
Jul 15, 2013	98.00	99.16	96.18	98.17	0	+0.32(+0.33%)
Jul 12, 2013	96.21	98.20	96.16	97.85	0	+1.33(+1.38%)
Jul 11, 2013	97.81	97.81	96.42	96.52	0	-0.30(-0.31%)
Jul 10, 2013	96.01	96.99	95.95	96.82	0	+0.45(+0.47%)
Jul 09, 2013	95.55	96.72	95.22	96.37	0	+1.15(+1.21%)
Jul 08, 2013	96.26	96.54	94.66	95.22	0	-1.14(-1.18%)
Jul 05, 2013	96.96	97.87	95.31	96.36	0	+0.20(+0.21%)
Jul 03, 2013	96.92	97.55	95.66	96.16	0	-1.20(-1.23%)
Jul 02, 2013	96.75	97.64	96.29	97.36	0	+0.81(+0.84%)
Jul 01, 2013	94.50	96.87	94.47	96.55	0	+2.25(+2.39%)
Jun 28, 2013	94.56	95.03	93.67	94.30	61,183	-0.40(-0.42%)
Jun 26, 2013	94.40	95.47	93.89	94.70	0	+0.72(+0.77%)
Jun 25, 2013	92.90	94.87	92.57	93.98	0	+1.58(+1.71%)
Jun 24, 2013	93.98	94.20	91.51	92.40	0	-2.62(-2.76%)
Jun 21, 2013	96.21	96.33	91.33	95.02	489,148	-0.90(-0.94%)
Jun 20, 2013	98.75	100.35	95.00	95.92	0	-3.73(-3.74%)
Jun 19, 2013	100.33	101.90	99.23	99.65	0	-0.50(-0.50%)
Jun 18, 2013	100.42	102.15	99.61	100.15	0	+0.75(+0.75%)
Jun 17, 2013	98.62	100.27	97.70	99.40	0	+2.20(+2.26%)
Jun 14, 2013	96.52	97.45	96.26	97.20	0	+1.19(+1.24%)
Jun 13, 2013	95.24	96.72	94.70	96.01	198,117	+0.76(+0.80%)
Jun 12, 2013	96.65	96.65	94.28	95.25	164,939	-0.87(-0.91%)
Jun 11, 2013	91.97	96.50	90.68	96.12	167,624	+2.57(+2.75%)
Jun 10, 2013	95.44	95.44	93.47	93.55	0	-1.34(-1.41%)
Jun 07, 2013	94.79	95.76	94.04	94.89	0	+0.39(+0.41%)
Jun 06, 2013	92.09	94.50	91.86	94.50	0	+2.58(+2.81%)
Jun 05, 2013	93.67	93.80	91.75	91.92	0	-2.22(-2.36%)
Jun 04, 2013	94.94	96.74	93.44	94.14	0	-1.64(-1.71%)
Jun 03, 2013	94.65	95.92	93.16	95.78	224,849	+1.51(+1.60%)
May 31, 2013	95.14	95.50	94.17	94.27	201,534	-0.94(-0.99%)
May 30, 2013	93.95	95.50	93.26	95.21	0	+1.81(+1.94%)
May 29, 2013	92.51	94.41	92.05	93.40	218,583	+0.44(+0.47%)
May 28, 2013	92.50	93.30	91.73	92.96	253,959	+1.29(+1.41%)
May 24, 2013	92.59	92.59	91.25	91.67	0	-1.16(-1.25%)
May 23, 2013	91.51	92.87	90.63	92.83	0	+0.09(+0.10%)
May 22, 2013	96.29	97.13	91.96	92.74	0	-3.27(-3.41%)
May 21, 2013	95.81	97.29	95.47	96.01	0	+0.48(+0.50%)
May 20, 2013	95.44	96.61	94.58	95.53	0	+0.09(+0.09%)
May 17, 2013	95.60	95.70	94.00	95.44	0	+0.64(+0.68%)
May 16, 2013	94.77	95.53	94.50	94.80	106,008	-0.32(-0.34%)
May 15, 2013	92.37	95.36	92.19	95.12	0	+3.22(+3.50%)
May 13, 2013	92.70	92.73	90.61	91.90	0	-0.40(-0.43%)
May 10, 2013	89.60	92.87	89.60	92.30	0	+0.30(+0.33%)
May 09, 2013	91.16	92.78	90.44	92.00	0	+1.05(+1.15%)
May 08, 2013	90.27	91.09	88.26	90.95	0	+0.77(+0.85%)
May 07, 2013	89.82	90.71	87.85	90.18	0	+0.00(+0.00%)
May 06, 2013	84.97	90.43	84.30	90.18	0	+5.39(+6.36%)
May 03, 2013	83.95	85.24	83.22	84.79	0	+1.57(+1.89%)
May 02, 2013	81.93	83.41	81.24	83.22	0	+1.48(+1.81%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Altisource Portfolio (NQ: ASPS )

Historical Prices