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 )

2.050 -0.010 (-0.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Oct 01, 2021 9.890 10.15 9.550 10.04 47,764 +0.15(+1.52%)
Sep 30, 2021 9.890 10.06 9.621 9.890 36,724 +0.03(+0.30%)
Sep 29, 2021 10.06 10.24 9.820 9.860 42,453 -0.19(-1.89%)
Sep 28, 2021 10.25 10.39 10.00 10.05 28,767 -0.29(-2.80%)
Sep 27, 2021 10.19 10.63 10.15 10.34 74,517 +0.21(+2.07%)
Sep 24, 2021 10.09 10.21 9.920 10.13 22,194 +0.02(+0.20%)
Sep 23, 2021 10.03 10.15 9.900 10.11 27,746 +0.07(+0.70%)
Sep 22, 2021 9.850 10.29 9.780 10.04 45,836 +0.23(+2.34%)
Sep 21, 2021 10.03 10.50 9.710 9.810 109,227 -0.42(-4.11%)
Sep 20, 2021 10.05 10.44 9.865 10.23 84,409 -0.08(-0.78%)
Sep 17, 2021 10.45 10.46 10.13 10.31 90,449 -0.23(-2.18%)
Sep 16, 2021 10.00 10.69 10.00 10.54 61,286 +0.47(+4.67%)
Sep 15, 2021 10.20 10.48 10.00 10.07 74,121 -0.12(-1.18%)
Sep 14, 2021 10.89 10.89 10.05 10.19 96,808 -0.72(-6.60%)
Sep 13, 2021 11.32 11.32 10.66 10.91 74,886 -0.28(-2.50%)
Sep 10, 2021 11.54 11.54 11.13 11.19 81,462 -0.25(-2.19%)
Sep 09, 2021 11.50 11.74 11.11 11.44 111,662 +0.11(+0.97%)
Sep 08, 2021 10.75 11.50 10.63 11.33 138,723 +0.53(+4.91%)
Sep 07, 2021 11.45 11.73 10.20 10.80 295,416 -0.54(-4.76%)
Sep 03, 2021 11.20 11.58 10.80 11.34 108,039 +0.23(+2.07%)
Sep 02, 2021 10.97 11.29 10.77 11.11 84,438 +0.19(+1.74%)
Sep 01, 2021 10.97 11.16 10.51 10.92 93,795 +0.07(+0.65%)
Aug 31, 2021 10.27 11.13 10.21 10.85 181,261 +0.60(+5.85%)
Aug 30, 2021 10.44 10.73 9.670 10.25 223,557 -0.20(-1.91%)
Aug 27, 2021 9.840 10.69 9.550 10.45 604,189 +1.80(+20.81%)
Aug 26, 2021 8.580 9.010 8.565 8.650 77,428 +0.05(+0.58%)
Aug 25, 2021 8.790 8.790 8.517 8.600 38,327 -0.18(-2.05%)
Aug 24, 2021 8.500 8.850 8.402 8.780 84,829 +0.38(+4.52%)
Aug 23, 2021 8.260 8.470 8.081 8.400 58,354 +0.28(+3.45%)
Aug 20, 2021 8.530 8.640 8.070 8.120 89,513 -0.42(-4.92%)
Aug 19, 2021 8.630 8.890 8.400 8.540 46,979 -0.13(-1.50%)
Aug 18, 2021 8.570 8.800 8.367 8.670 47,826 +0.12(+1.40%)
Aug 17, 2021 8.740 8.920 8.350 8.550 88,692 -0.34(-3.82%)
Aug 16, 2021 9.120 9.249 8.760 8.890 72,895 -0.25(-2.74%)
Aug 13, 2021 9.300 9.650 9.000 9.140 133,830 +0.02(+0.22%)
Aug 12, 2021 9.050 9.100 8.699 9.120 43,354 +0.16(+1.79%)
Aug 11, 2021 8.590 8.990 8.560 8.960 39,208 +0.43(+5.04%)
Aug 10, 2021 9.020 9.150 8.510 8.530 79,774 -0.49(-5.43%)
Aug 09, 2021 9.040 9.110 8.841 9.020 43,355 -0.05(-0.55%)
Aug 06, 2021 8.960 9.100 8.735 9.070 46,166 +0.20(+2.25%)
Aug 05, 2021 8.450 8.910 8.330 8.870 74,461 +0.47(+5.60%)
Aug 04, 2021 8.860 8.970 8.250 8.400 297,810 -0.69(-7.59%)
Aug 03, 2021 9.450 9.590 8.700 9.090 150,944 -0.48(-5.02%)
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.