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 )

2.060 +0.090 (+4.57%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jan 31, 2023 5.640 5.950 5.530 5.950 153,795 +0.31(+5.50%)
Jan 30, 2023 6.140 6.300 5.600 5.640 332,103 -0.53(-8.59%)
Jan 27, 2023 5.850 6.270 5.520 6.170 663,809 +0.42(+7.30%)
Jan 26, 2023 7.490 7.490 5.680 5.750 1,221,481 -1.77(-23.54%)
Jan 25, 2023 7.660 7.750 7.450 7.520 78,901 -0.19(-2.46%)
Jan 24, 2023 8.010 8.010 7.700 7.710 111,827 -0.16(-2.03%)
Jan 23, 2023 7.710 7.960 7.610 7.870 114,008 +0.17(+2.21%)
Jan 20, 2023 7.480 7.990 7.470 7.700 105,783 +0.22(+2.94%)
Jan 19, 2023 7.500 7.535 7.280 7.480 120,571 -0.06(-0.80%)
Jan 18, 2023 7.510 7.750 7.390 7.540 132,237 -0.02(-0.26%)
Jan 17, 2023 7.910 8.000 7.490 7.560 183,887 -0.18(-2.33%)
Jan 13, 2023 8.320 8.320 7.740 7.740 125,851 -0.59(-7.08%)
Jan 12, 2023 8.160 8.480 8.120 8.330 125,662 +0.18(+2.21%)
Jan 11, 2023 7.780 8.330 7.780 8.150 119,017 +0.35(+4.49%)
Jan 10, 2023 7.730 7.900 7.650 7.800 122,238 +0.02(+0.26%)
Jan 09, 2023 8.050 8.055 7.670 7.780 247,306 -0.33(-4.07%)
Jan 06, 2023 8.100 8.380 7.665 8.110 263,641 -0.14(-1.70%)
Jan 05, 2023 8.650 8.900 7.860 8.250 268,024 -0.40(-4.62%)
Jan 04, 2023 8.700 9.120 8.590 8.650 204,846 -0.08(-0.92%)
Jan 03, 2023 9.690 9.820 8.550 8.730 291,753 -0.73(-7.72%)
Dec 30, 2022 10.00 10.06 9.120 9.460 305,221 -0.50(-5.02%)
Dec 29, 2022 9.970 10.11 9.700 9.960 123,404 -0.02(-0.20%)
Dec 28, 2022 10.53 10.67 9.800 9.980 190,049 -0.60(-5.67%)
Dec 27, 2022 10.37 10.85 10.20 10.58 167,177 +0.39(+3.83%)
Dec 23, 2022 10.91 11.00 10.13 10.19 208,494 -0.70(-6.43%)
Dec 22, 2022 11.06 11.06 10.73 10.89 71,422 -0.12(-1.09%)
Dec 21, 2022 10.80 11.15 10.75 11.01 123,736 +0.30(+2.80%)
Dec 20, 2022 11.00 11.09 10.71 10.71 108,728 -0.15(-1.38%)
Dec 19, 2022 10.75 11.39 10.71 10.86 167,302 +0.30(+2.84%)
Dec 16, 2022 11.38 11.38 10.56 10.56 170,801 -0.83(-7.29%)
Dec 15, 2022 11.65 11.76 11.22 11.39 118,737 -0.23(-1.98%)
Dec 14, 2022 11.79 11.92 11.32 11.62 175,017 -0.18(-1.53%)
Dec 13, 2022 13.60 13.60 11.57 11.80 329,552 -1.70(-12.59%)
Dec 12, 2022 13.47 13.73 13.18 13.50 44,176 -0.07(-0.52%)
Dec 09, 2022 14.20 14.22 13.31 13.57 113,328 -0.64(-4.50%)
Dec 08, 2022 14.16 14.86 14.07 14.21 60,862 +0.14(+1.00%)
Dec 07, 2022 14.12 14.21 13.61 14.07 76,843 -0.04(-0.28%)
Dec 06, 2022 13.79 14.61 13.52 14.11 79,794 -0.03(-0.21%)
Dec 05, 2022 14.78 14.83 14.00 14.14 64,097 -0.66(-4.46%)
Dec 02, 2022 14.26 14.82 14.23 14.80 51,229 +0.31(+2.14%)
Dec 01, 2022 14.65 15.19 14.27 14.49 75,146 -0.60(-3.98%)
Nov 30, 2022 15.04 15.25 14.51 15.09 124,261 -0.63(-4.01%)
Nov 29, 2022 15.59 16.20 15.39 15.72 63,645 +0.03(+0.19%)
Nov 28, 2022 16.07 16.07 15.41 15.69 47,361 -0.42(-2.61%)
Nov 25, 2022 16.38 16.57 16.03 16.11 12,047 -0.29(-1.77%)
Nov 23, 2022 16.26 17.12 16.16 16.40 60,318 +0.11(+0.68%)
Nov 22, 2022 16.27 16.44 16.02 16.29 29,797 -0.05(-0.31%)
Nov 21, 2022 16.09 17.04 16.04 16.34 88,690 +0.32(+2.00%)
Nov 18, 2022 17.67 17.67 15.87 16.02 119,938 -1.37(-7.88%)
Nov 17, 2022 15.09 17.50 15.09 17.39 213,140 +2.11(+13.81%)
Nov 16, 2022 14.64 15.56 14.63 15.28 78,608 +0.45(+3.03%)
Nov 15, 2022 15.10 15.10 14.50 14.83 89,874 -0.27(-1.79%)
Nov 14, 2022 15.51 15.73 14.84 15.10 132,471 -0.70(-4.43%)
Nov 11, 2022 15.79 17.40 15.77 15.80 138,440 -0.17(-1.06%)
Nov 10, 2022 15.70 16.24 15.48 15.97 343,483 -0.27(-1.66%)
Nov 09, 2022 14.69 16.62 14.51 16.24 258,536 +1.50(+10.18%)
Nov 08, 2022 13.96 14.96 13.51 14.74 176,148 +0.71(+5.06%)
Nov 07, 2022 12.18 14.26 12.18 14.03 298,958 +1.93(+15.95%)
Nov 04, 2022 11.53 12.24 11.53 12.10 58,672 +0.60(+5.22%)
Nov 03, 2022 11.10 11.90 11.10 11.50 60,703 +0.37(+3.32%)
Nov 02, 2022 11.23 11.36 11.00 11.13 63,798 -0.13(-1.15%)
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.