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 )

1.970 +0.100 (+5.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 30, 2023 4.290 4.360 4.233 4.270 24,550 +0.00(+0.00%)
Nov 29, 2023 4.480 4.480 4.250 4.270 38,504 -0.16(-3.61%)
Nov 28, 2023 4.380 4.470 4.329 4.430 53,621 +0.06(+1.37%)
Nov 27, 2023 4.250 4.600 4.141 4.370 139,105 +0.09(+2.10%)
Nov 24, 2023 4.430 4.430 4.190 4.280 25,284 +0.02(+0.47%)
Nov 22, 2023 4.110 4.400 4.070 4.260 46,241 +0.09(+2.16%)
Nov 21, 2023 4.072 4.270 4.051 4.170 24,406 -0.04(-0.95%)
Nov 20, 2023 4.060 4.500 3.990 4.210 118,969 +0.14(+3.44%)
Nov 17, 2023 3.932 4.110 3.932 4.070 13,276 +0.14(+3.56%)
Nov 16, 2023 3.870 4.090 3.870 3.930 60,174 +0.00(+0.00%)
Nov 15, 2023 3.790 4.050 3.680 3.930 100,368 +0.13(+3.42%)
Nov 14, 2023 3.950 3.950 3.700 3.800 116,315 -0.11(-2.81%)
Nov 13, 2023 3.920 4.075 3.870 3.910 19,036 -0.02(-0.51%)
Nov 10, 2023 3.870 3.970 3.730 3.930 51,459 +0.06(+1.55%)
Nov 09, 2023 3.950 3.950 3.810 3.870 32,108 -0.03(-0.77%)
Nov 08, 2023 4.080 4.080 3.860 3.900 79,413 -0.18(-4.41%)
Nov 07, 2023 4.180 4.190 3.980 4.080 110,688 -0.05(-1.21%)
Nov 06, 2023 4.090 4.290 3.884 4.130 73,462 +0.07(+1.72%)
Nov 03, 2023 3.820 4.140 3.820 4.060 118,406 +0.25(+6.56%)
Nov 02, 2023 3.830 3.950 3.750 3.810 178,183 +0.00(+0.00%)
Nov 01, 2023 3.770 3.845 3.710 3.810 85,934 +0.05(+1.33%)
Oct 31, 2023 3.680 3.820 3.590 3.760 88,282 +0.04(+1.08%)
Oct 30, 2023 3.760 3.775 3.610 3.720 97,055 +0.08(+2.20%)
Oct 27, 2023 4.030 4.030 3.570 3.640 333,125 -0.35(-8.77%)
Oct 26, 2023 4.260 4.300 3.890 3.990 378,737 -0.41(-9.32%)
Oct 25, 2023 4.610 4.650 4.320 4.400 101,095 -0.17(-3.72%)
Oct 24, 2023 4.450 4.700 4.390 4.570 100,679 +0.17(+3.86%)
Oct 23, 2023 4.230 4.470 4.200 4.400 121,595 +0.15(+3.53%)
Oct 20, 2023 4.380 4.450 4.220 4.250 86,801 -0.11(-2.52%)
Oct 19, 2023 4.030 4.400 4.030 4.360 251,205 +0.36(+9.00%)
Oct 18, 2023 4.210 4.250 3.960 4.000 31,081 -0.22(-5.21%)
Oct 17, 2023 3.940 4.320 3.940 4.220 131,778 +0.27(+6.84%)
Oct 16, 2023 3.940 3.970 3.850 3.950 116,686 +0.05(+1.28%)
Oct 13, 2023 3.990 4.000 3.850 3.900 81,159 -0.10(-2.50%)
Oct 12, 2023 4.060 4.100 3.910 4.000 74,076 -0.05(-1.23%)
Oct 11, 2023 4.000 4.090 3.960 4.050 40,681 +0.06(+1.50%)
Oct 10, 2023 3.900 4.055 3.845 3.990 66,468 +0.10(+2.57%)
Oct 09, 2023 3.920 3.950 3.850 3.890 52,941 -0.04(-1.02%)
Oct 06, 2023 3.900 4.000 3.860 3.930 30,949 +0.02(+0.51%)
Oct 05, 2023 3.940 4.000 3.860 3.910 101,051 -0.01(-0.26%)
Oct 04, 2023 3.820 4.040 3.820 3.920 146,119 +0.13(+3.43%)
Oct 03, 2023 4.000 4.076 3.700 3.790 124,536 -0.23(-5.72%)
Oct 02, 2023 4.000 4.120 3.990 4.020 59,858 +0.03(+0.75%)
Sep 29, 2023 4.200 4.250 3.990 3.990 54,238 -0.14(-3.39%)
Sep 28, 2023 4.090 4.274 4.090 4.130 52,594 +0.08(+1.98%)
Sep 27, 2023 4.150 4.160 4.000 4.050 111,422 -0.09(-2.17%)
Sep 26, 2023 4.090 4.260 4.040 4.140 85,826 +0.09(+2.22%)
Sep 25, 2023 4.190 4.095 4.010 4.050 44,340 -0.11(-2.64%)
Sep 22, 2023 4.440 4.440 4.153 4.160 189,695 -0.23(-5.24%)
Sep 21, 2023 4.450 4.540 4.340 4.390 93,129 -0.15(-3.30%)
Sep 20, 2023 4.350 4.560 4.330 4.540 135,988 +0.10(+2.25%)
Sep 19, 2023 4.300 4.460 4.240 4.440 48,775 +0.12(+2.78%)
Sep 18, 2023 4.500 4.550 4.250 4.320 98,549 -0.20(-4.42%)
Sep 15, 2023 4.530 4.555 4.400 4.520 64,085 -0.03(-0.66%)
Sep 14, 2023 4.310 4.565 4.310 4.550 88,939 +0.27(+6.31%)
Sep 13, 2023 4.140 4.310 4.120 4.280 109,097 +0.14(+3.38%)
Sep 12, 2023 4.130 4.420 4.120 4.140 120,724 +0.04(+0.98%)
Sep 11, 2023 3.970 4.200 3.970 4.100 205,104 +0.13(+3.27%)
Sep 08, 2023 4.000 4.290 3.800 3.970 1,406,746 -0.04(-1.00%)
Sep 07, 2023 4.120 4.260 3.920 4.010 194,537 -0.18(-4.30%)
Sep 06, 2023 4.170 4.350 4.160 4.190 34,316 +0.05(+1.21%)
Sep 05, 2023 4.320 4.340 4.100 4.140 52,914 -0.15(-3.50%)
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.