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 )

1.810 -0.080 (-4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jun 30, 2023 6.010 6.010 5.650 5.700 45,846 -0.30(-5.00%)
Jun 29, 2023 5.850 6.180 5.670 6.000 76,530 +0.19(+3.27%)
Jun 28, 2023 5.500 5.850 5.370 5.810 107,192 +0.30(+5.44%)
Jun 27, 2023 5.770 5.845 5.450 5.510 45,586 -0.27(-4.67%)
Jun 26, 2023 5.520 5.870 5.460 5.780 69,796 +0.28(+5.09%)
Jun 23, 2023 5.600 5.780 5.410 5.500 110,240 -0.29(-5.01%)
Jun 22, 2023 6.110 6.110 5.500 5.790 150,321 -0.35(-5.70%)
Jun 21, 2023 6.250 6.790 6.080 6.140 273,500 -0.22(-3.46%)
Jun 20, 2023 5.880 6.450 5.810 6.360 233,725 +0.49(+8.35%)
Jun 16, 2023 6.240 6.240 5.770 5.870 160,918 -0.37(-5.93%)
Jun 15, 2023 5.530 6.280 5.510 6.240 272,315 +0.73(+13.25%)
Jun 14, 2023 5.140 5.530 5.140 5.510 141,278 +0.29(+5.56%)
Jun 13, 2023 5.480 5.488 5.000 5.220 120,953 -0.19(-3.51%)
Jun 12, 2023 5.250 5.800 5.250 5.410 158,356 +0.09(+1.69%)
Jun 09, 2023 5.230 5.510 5.230 5.320 67,933 +0.14(+2.70%)
Jun 08, 2023 4.930 5.268 4.890 5.180 65,851 +0.21(+4.23%)
Jun 07, 2023 4.710 4.970 4.700 4.970 76,361 +0.16(+3.33%)
Jun 06, 2023 4.970 4.990 4.690 4.810 69,053 -0.15(-3.02%)
Jun 05, 2023 5.040 5.100 4.880 4.960 67,427 -0.09(-1.78%)
Jun 02, 2023 4.950 5.060 4.810 5.050 90,073 +0.13(+2.64%)
Jun 01, 2023 4.700 4.920 4.610 4.920 59,250 +0.26(+5.58%)
May 31, 2023 4.610 4.730 4.510 4.660 27,190 +0.12(+2.64%)
May 30, 2023 4.720 4.720 4.490 4.540 31,361 -0.12(-2.58%)
May 26, 2023 4.712 4.770 4.419 4.660 109,741 -0.13(-2.71%)
May 25, 2023 4.900 4.900 4.650 4.790 38,873 -0.06(-1.24%)
May 24, 2023 4.720 4.890 4.639 4.850 54,567 +0.06(+1.25%)
May 23, 2023 4.600 5.067 4.550 4.790 124,859 +0.13(+2.79%)
May 22, 2023 4.690 4.840 4.430 4.660 70,804 +0.03(+0.65%)
May 19, 2023 4.380 4.690 4.370 4.630 78,990 +0.24(+5.47%)
May 18, 2023 4.170 4.400 4.080 4.390 59,182 +0.14(+3.29%)
May 17, 2023 4.130 4.425 4.130 4.250 89,440 +0.09(+2.16%)
May 16, 2023 4.200 4.200 4.050 4.160 51,649 -0.11(-2.58%)
May 15, 2023 4.040 4.270 3.960 4.270 71,793 +0.33(+8.38%)
May 12, 2023 4.190 4.230 3.860 3.940 93,595 -0.24(-5.74%)
May 11, 2023 4.220 4.380 4.130 4.180 64,929 -0.08(-1.88%)
May 10, 2023 4.160 4.270 4.050 4.260 161,626 +0.11(+2.65%)
May 09, 2023 4.330 4.330 4.100 4.150 59,309 -0.23(-5.25%)
May 08, 2023 4.360 4.510 4.335 4.380 56,047 +0.03(+0.69%)
May 05, 2023 4.500 4.740 4.210 4.350 177,384 -0.15(-3.33%)
May 04, 2023 4.260 4.629 4.250 4.500 139,491 +0.24(+5.63%)
May 03, 2023 4.140 4.312 4.060 4.260 125,193 +0.14(+3.40%)
May 02, 2023 3.770 4.330 3.660 4.120 291,464 +0.36(+9.57%)
May 01, 2023 3.770 3.919 3.650 3.760 153,849 +0.02(+0.53%)
Apr 28, 2023 3.850 3.850 3.720 3.740 65,103 -0.09(-2.35%)
Apr 27, 2023 3.590 3.950 3.590 3.830 191,866 +0.20(+5.51%)
Apr 26, 2023 3.640 3.690 3.520 3.630 133,078 -0.02(-0.55%)
Apr 25, 2023 3.840 3.840 3.645 3.650 75,751 -0.19(-4.95%)
Apr 24, 2023 3.700 3.910 3.700 3.840 96,283 +0.15(+4.07%)
Apr 21, 2023 3.700 3.770 3.580 3.690 110,082 -0.05(-1.34%)
Apr 20, 2023 3.910 4.023 3.710 3.740 121,055 -0.13(-3.36%)
Apr 19, 2023 4.100 4.100 3.800 3.870 100,301 -0.20(-4.91%)
Apr 18, 2023 3.830 4.140 3.810 4.070 112,311 +0.23(+5.99%)
Apr 17, 2023 3.850 3.981 3.800 3.840 114,906 +0.00(+0.00%)
Apr 14, 2023 4.040 4.045 3.810 3.840 75,679 -0.17(-4.24%)
Apr 13, 2023 4.020 4.090 3.920 4.010 112,536 -0.02(-0.50%)
Apr 12, 2023 4.160 4.269 3.950 4.030 87,601 -0.12(-2.89%)
Apr 11, 2023 4.100 4.200 4.000 4.150 92,066 +0.05(+1.22%)
Apr 10, 2023 4.110 4.140 3.990 4.100 99,507 -0.01(-0.24%)
Apr 06, 2023 4.070 4.110 3.970 4.110 121,959 +0.05(+1.23%)
Apr 05, 2023 4.360 4.360 4.030 4.060 186,062 -0.24(-5.58%)
Apr 04, 2023 4.400 4.420 4.110 4.300 114,651 -0.17(-3.80%)
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.