Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Portfolio (NQ: ASPS )

1.300 -0.050 (-3.70%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 22, 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 (%)
Jul 19, 2024 1.370 1.380 1.300 1.350 34,945 +0.00(+0.00%)
Jul 18, 2024 1.420 1.450 1.304 1.350 55,705 -0.05(-3.57%)
Jul 17, 2024 1.390 1.420 1.340 1.400 36,909 +0.01(+0.72%)
Jul 16, 2024 1.360 1.440 1.350 1.390 96,119 +0.02(+1.46%)
Jul 15, 2024 1.400 1.433 1.350 1.370 93,142 -0.05(-3.52%)
Jul 12, 2024 1.220 1.430 1.170 1.420 512,344 +0.26(+22.41%)
Jul 11, 2024 1.050 1.200 1.040 1.160 141,182 +0.12(+11.54%)
Jul 10, 2024 1.120 1.150 1.040 1.040 217,985 -0.08(-7.14%)
Jul 09, 2024 1.160 1.180 1.085 1.120 403,426 -0.05(-4.27%)
Jul 08, 2024 1.280 1.320 1.150 1.170 178,965 -0.12(-9.30%)
Jul 05, 2024 1.330 1.350 1.250 1.290 144,294 +0.02(+1.57%)
Jul 03, 2024 1.280 1.320 1.250 1.270 76,445 -0.01(-0.78%)
Jul 02, 2024 1.400 1.400 1.270 1.280 134,901 -0.12(-8.57%)
Jul 01, 2024 1.390 1.420 1.360 1.400 87,597 -0.01(-0.71%)
Jun 28, 2024 1.420 1.450 1.390 1.410 64,673 -0.01(-0.70%)
Jun 27, 2024 1.410 1.450 1.370 1.420 86,181 -0.01(-0.70%)
Jun 26, 2024 1.370 1.450 1.262 1.430 461,335 +0.09(+6.72%)
Jun 25, 2024 1.440 1.450 1.290 1.340 212,095 -0.08(-5.63%)
Jun 24, 2024 1.480 1.500 1.400 1.420 85,640 -0.08(-5.33%)
Jun 21, 2024 1.560 1.561 1.480 1.500 54,345 -0.03(-1.96%)
Jun 20, 2024 1.640 1.650 1.530 1.530 90,973 -0.10(-6.13%)
Jun 18, 2024 1.740 1.830 1.610 1.630 120,257 -0.14(-7.91%)
Jun 17, 2024 1.695 1.810 1.695 1.770 27,123 +0.06(+3.51%)
Jun 14, 2024 1.780 1.800 1.700 1.710 37,122 -0.06(-3.39%)
Jun 13, 2024 1.800 1.800 1.740 1.770 9,620 +0.03(+1.72%)
Jun 12, 2024 1.780 1.840 1.740 1.740 35,657 -0.05(-2.79%)
Jun 11, 2024 1.900 1.900 1.760 1.790 55,179 -0.08(-4.28%)
Jun 10, 2024 1.930 1.950 1.870 1.870 31,054 -0.07(-3.61%)
Jun 07, 2024 1.930 2.000 1.920 1.940 13,948 +0.01(+0.52%)
Jun 06, 2024 1.950 2.030 1.910 1.930 126,474 -0.00(-0.01%)
Jun 05, 2024 1.885 1.950 1.844 1.930 41,561 +0.09(+4.90%)
Jun 04, 2024 1.950 2.000 1.800 1.840 119,643 -0.10(-5.15%)
Jun 03, 2024 1.930 1.959 1.890 1.940 77,444 +0.06(+3.19%)
May 31, 2024 1.810 1.900 1.760 1.880 80,682 +0.10(+5.62%)
May 30, 2024 1.720 1.825 1.700 1.780 121,335 +0.09(+5.33%)
May 29, 2024 1.690 1.750 1.680 1.690 58,183 -0.05(-2.87%)
May 28, 2024 1.740 1.800 1.690 1.740 136,344 +0.03(+1.75%)
May 24, 2024 1.740 1.840 1.680 1.710 119,318 +0.03(+1.79%)
May 23, 2024 1.660 1.690 1.550 1.680 327,717 +0.01(+0.60%)
May 22, 2024 1.690 1.700 1.650 1.670 185,289 +0.00(+0.00%)
May 21, 2024 1.710 1.750 1.660 1.670 142,296 -0.05(-2.91%)
May 20, 2024 1.820 1.820 1.710 1.720 108,983 -0.09(-4.97%)
May 17, 2024 1.890 1.940 1.800 1.810 36,677 -0.08(-4.23%)
May 16, 2024 1.880 1.935 1.860 1.890 124,558 +0.03(+1.61%)
May 15, 2024 1.920 1.970 1.840 1.860 101,520 -0.04(-2.11%)
May 14, 2024 1.910 2.000 1.896 1.900 160,719 +0.00(+0.00%)
May 13, 2024 1.870 1.960 1.870 1.900 91,869 +0.06(+3.26%)
May 10, 2024 1.880 1.950 1.800 1.840 72,040 -0.06(-3.16%)
May 09, 2024 1.900 1.935 1.840 1.900 55,048 +0.05(+2.70%)
May 08, 2024 1.780 1.950 1.780 1.850 40,933 +0.03(+1.65%)
May 07, 2024 1.950 2.000 1.810 1.820 96,966 -0.14(-7.14%)
May 06, 2024 2.030 2.033 1.960 1.960 70,032 -0.09(-4.39%)
May 03, 2024 2.050 2.110 2.020 2.050 47,043 -0.01(-0.49%)
May 02, 2024 2.000 2.100 1.930 2.060 76,121 +0.09(+4.57%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.