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 )

2.040 -0.020 (-0.97%)
Streaming Delayed Price Updated: 3:20 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 (%)
Jul 31, 2020 14.13 14.22 13.27 13.43 46,900 -0.73(-5.16%)
Jul 30, 2020 14.64 14.75 13.78 14.16 61,221 -0.66(-4.45%)
Jul 29, 2020 14.02 14.97 14.02 14.82 93,196 +0.79(+5.63%)
Jul 28, 2020 13.80 14.07 13.48 14.03 66,086 +0.18(+1.30%)
Jul 27, 2020 13.47 13.96 13.25 13.85 88,632 +0.46(+3.44%)
Jul 24, 2020 13.44 13.55 12.57 13.39 58,800 -0.17(-1.25%)
Jul 23, 2020 13.77 14.10 13.40 13.56 72,435 -0.21(-1.53%)
Jul 22, 2020 12.91 14.02 12.91 13.77 85,702 +0.72(+5.52%)
Jul 21, 2020 12.72 13.10 12.30 13.05 83,068 +0.53(+4.23%)
Jul 20, 2020 12.39 12.58 11.92 12.52 61,434 +0.07(+0.56%)
Jul 17, 2020 11.79 12.59 11.58 12.45 63,000 +0.63(+5.33%)
Jul 16, 2020 12.02 12.02 11.50 11.82 69,233 -0.29(-2.39%)
Jul 15, 2020 11.61 12.19 11.61 12.11 84,210 +0.71(+6.23%)
Jul 14, 2020 11.66 11.99 11.22 11.40 63,655 -0.26(-2.23%)
Jul 13, 2020 12.43 12.55 11.01 11.66 216,675 -0.74(-5.97%)
Jul 10, 2020 12.40 13.02 11.82 12.40 102,700 +0.02(+0.16%)
Jul 09, 2020 13.80 13.90 12.13 12.38 104,256 -1.49(-10.74%)
Jul 08, 2020 14.20 14.49 13.59 13.87 130,418 -0.42(-2.94%)
Jul 07, 2020 14.66 14.66 13.92 14.29 127,095 -0.55(-3.71%)
Jul 06, 2020 14.82 15.20 14.42 14.84 105,614 +0.30(+2.06%)
Jul 02, 2020 14.91 14.98 14.01 14.54 114,700 -0.07(-0.48%)
Jul 01, 2020 14.74 15.30 14.23 14.61 104,368 -0.13(-0.88%)
Jun 30, 2020 14.75 15.27 14.54 14.74 92,835 -0.09(-0.61%)
Jun 29, 2020 15.22 15.24 14.21 14.83 129,236 -0.25(-1.66%)
Jun 26, 2020 13.21 15.09 13.04 15.08 373,300 +1.66(+12.37%)
Jun 25, 2020 12.45 13.42 12.06 13.42 134,655 +0.81(+6.42%)
Jun 24, 2020 12.49 12.78 12.06 12.61 130,787 -0.14(-1.10%)
Jun 23, 2020 13.75 14.15 12.39 12.75 176,511 -0.45(-3.41%)
Jun 22, 2020 11.67 13.28 11.50 13.20 165,206 +1.50(+12.82%)
Jun 19, 2020 11.82 12.03 11.37 11.70 153,100 +0.03(+0.26%)
Jun 18, 2020 12.28 12.56 11.52 11.67 103,177 -0.75(-6.04%)
Jun 17, 2020 12.83 12.83 12.07 12.42 100,539 -0.39(-3.04%)
Jun 16, 2020 12.89 13.37 12.32 12.81 130,213 +0.57(+4.66%)
Jun 15, 2020 11.97 12.58 11.17 12.24 168,728 +0.09(+0.74%)
Jun 12, 2020 13.04 13.04 11.54 12.15 187,200 +0.41(+3.49%)
Jun 11, 2020 13.13 13.42 11.70 11.74 168,354 -2.14(-15.42%)
Jun 10, 2020 14.81 14.88 13.84 13.88 174,227 -1.00(-6.72%)
Jun 09, 2020 14.55 15.17 14.11 14.88 161,625 -0.01(-0.07%)
Jun 08, 2020 15.70 15.96 14.53 14.89 231,698 -0.85(-5.40%)
Jun 05, 2020 14.84 15.95 14.57 15.74 185,700 +1.18(+8.10%)
Jun 04, 2020 15.89 16.20 14.01 14.56 240,576 -1.33(-8.37%)
Jun 03, 2020 15.31 16.32 15.14 15.89 195,251 +0.83(+5.51%)
Jun 02, 2020 15.00 15.57 14.87 15.06 141,963 +0.18(+1.21%)
Jun 01, 2020 14.27 15.35 14.23 14.88 167,736 +0.65(+4.57%)
May 29, 2020 15.67 15.67 14.01 14.23 431,800 -1.44(-9.19%)
May 28, 2020 16.45 16.80 15.64 15.67 307,642 +0.00(+0.00%)
May 27, 2020 15.72 16.82 13.81 15.67 407,094 +0.26(+1.69%)
May 26, 2020 14.54 15.71 13.47 15.41 689,969 +2.99(+24.07%)
May 22, 2020 11.52 12.75 11.40 12.42 254,800 +1.60(+14.79%)
May 21, 2020 10.10 10.92 9.980 10.82 191,559 +0.87(+8.74%)
May 20, 2020 8.740 10.06 8.710 9.950 107,847 +1.41(+16.51%)
May 19, 2020 8.600 8.899 8.380 8.540 60,205 -0.07(-0.81%)
May 18, 2020 8.650 8.860 8.390 8.610 74,302 +0.30(+3.61%)
May 15, 2020 8.170 8.400 7.890 8.310 115,900 +0.14(+1.71%)
May 14, 2020 8.130 8.270 7.575 8.170 75,768 -0.09(-1.09%)
May 13, 2020 8.020 8.320 7.527 8.260 130,276 +0.10(+1.23%)
May 12, 2020 8.780 9.000 8.060 8.160 144,815 -0.54(-6.21%)
May 11, 2020 8.560 8.860 8.100 8.700 93,326 +0.15(+1.75%)
May 08, 2020 7.340 8.600 7.340 8.550 106,000 +1.43(+20.08%)
May 07, 2020 7.160 7.270 6.710 7.120 158,970 +0.14(+2.01%)
May 06, 2020 7.060 7.230 6.530 6.980 134,764 -0.08(-1.13%)
May 05, 2020 7.670 7.840 6.933 7.060 79,222 -0.43(-5.74%)
May 04, 2020 7.820 8.210 7.210 7.490 123,816 -0.51(-6.37%)
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.