Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Portfolio (NQ: ASPS )

1.990 +0.010 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 8.420 8.500 7.470 8.350 136,173 +0.33(+4.11%)
Apr 29, 2020 7.760 8.250 7.600 8.020 173,805 +0.61(+8.23%)
Apr 28, 2020 6.990 7.550 6.990 7.410 159,363 +0.49(+7.08%)
Apr 27, 2020 6.680 7.080 6.588 6.920 111,118 +0.17(+2.52%)
Apr 24, 2020 6.520 6.860 6.250 6.750 69,700 +0.23(+3.53%)
Apr 23, 2020 6.340 6.780 6.240 6.520 139,630 +0.21(+3.33%)
Apr 22, 2020 6.390 6.550 6.000 6.310 111,707 -0.04(-0.63%)
Apr 21, 2020 6.280 6.570 6.160 6.350 84,178 -0.18(-2.76%)
Apr 20, 2020 6.770 6.960 6.500 6.530 70,701 -0.39(-5.64%)
Apr 17, 2020 6.700 7.140 6.530 6.920 80,600 +0.35(+5.33%)
Apr 16, 2020 6.570 6.760 6.000 6.570 133,345 -0.02(-0.30%)
Apr 15, 2020 6.840 6.840 6.125 6.590 165,240 -0.29(-4.22%)
Apr 14, 2020 7.330 7.560 6.850 6.880 78,847 -0.40(-5.49%)
Apr 13, 2020 8.210 8.210 7.280 7.280 89,356 -0.92(-11.22%)
Apr 09, 2020 8.100 8.860 7.800 8.200 160,800 +0.34(+4.33%)
Apr 08, 2020 7.380 7.920 7.380 7.860 153,779 +0.58(+7.97%)
Apr 07, 2020 7.390 7.950 6.800 7.280 240,850 +0.42(+6.12%)
Apr 06, 2020 7.300 7.660 6.710 6.860 126,438 -0.11(-1.58%)
Apr 03, 2020 6.730 7.240 6.460 6.970 168,800 +0.37(+5.61%)
Apr 02, 2020 6.600 7.340 6.520 6.600 168,616 +0.04(+0.61%)
Apr 01, 2020 7.280 7.480 6.550 6.560 94,614 -1.11(-14.47%)
Mar 31, 2020 7.780 8.047 7.540 7.670 54,404 -0.07(-0.90%)
Mar 30, 2020 7.660 7.740 6.890 7.740 119,668 +0.04(+0.52%)
Mar 27, 2020 7.730 8.040 7.520 7.700 82,800 -0.25(-3.14%)
Mar 26, 2020 7.040 7.960 7.040 7.950 105,640 +0.92(+13.09%)
Mar 25, 2020 7.170 8.170 6.770 7.030 163,416 -0.08(-1.13%)
Mar 24, 2020 7.780 8.315 7.080 7.110 139,845 -0.42(-5.58%)
Mar 23, 2020 8.260 8.260 7.320 7.530 163,957 -0.67(-8.17%)
Mar 20, 2020 8.960 9.340 7.550 8.200 580,300 -0.83(-9.19%)
Mar 19, 2020 7.990 9.160 7.760 9.030 231,294 +1.02(+12.73%)
Mar 18, 2020 9.120 9.120 7.740 8.010 227,287 -1.52(-15.95%)
Mar 17, 2020 8.880 10.19 8.660 9.530 144,021 +0.82(+9.41%)
Mar 16, 2020 8.320 8.830 7.457 8.710 210,988 -0.45(-4.91%)
Mar 13, 2020 8.590 9.366 8.155 9.160 191,700 +1.21(+15.22%)
Mar 12, 2020 6.920 7.960 6.350 7.950 286,050 +0.43(+5.72%)
Mar 11, 2020 8.220 8.220 7.430 7.520 137,441 -1.00(-11.74%)
Mar 10, 2020 8.290 9.360 8.080 8.520 213,170 +0.29(+3.52%)
Mar 09, 2020 9.730 10.03 8.065 8.230 282,114 -2.27(-21.62%)
Mar 06, 2020 14.01 14.09 9.660 10.50 373,700 -4.02(-27.69%)
Mar 05, 2020 15.54 15.64 14.08 14.52 158,839 -1.13(-7.22%)
Mar 04, 2020 16.17 17.33 15.52 15.65 73,714 -0.28(-1.76%)
Mar 03, 2020 16.21 16.38 15.73 15.93 71,891 -0.28(-1.73%)
Mar 02, 2020 15.90 16.43 15.24 16.21 95,396 +0.32(+2.01%)
Feb 28, 2020 15.92 16.45 15.77 15.89 123,800 -0.68(-4.10%)
Feb 27, 2020 17.60 17.88 16.51 16.57 81,098 -1.26(-7.07%)
Feb 26, 2020 18.55 18.80 17.79 17.83 42,999 -0.53(-2.89%)
Feb 25, 2020 18.91 18.91 18.26 18.36 74,474 -0.56(-2.96%)
Feb 24, 2020 18.95 19.07 18.01 18.92 63,374 -0.49(-2.52%)
Feb 21, 2020 19.71 19.71 19.29 19.41 45,300 -0.30(-1.52%)
Feb 20, 2020 19.66 19.80 19.51 19.71 41,605 +0.05(+0.25%)
Feb 19, 2020 19.75 19.78 19.43 19.66 31,440 -0.08(-0.41%)
Feb 18, 2020 19.72 19.80 19.45 19.74 40,005 +0.04(+0.20%)
Feb 14, 2020 19.66 19.87 19.66 19.70 69,900 +0.08(+0.41%)
Feb 13, 2020 19.58 19.70 19.53 19.62 26,850 +0.02(+0.10%)
Feb 12, 2020 19.60 19.70 19.49 19.60 63,376 +0.02(+0.10%)
Feb 11, 2020 19.57 19.60 19.28 19.58 43,602 +0.03(+0.15%)
Feb 10, 2020 19.49 19.60 19.36 19.55 49,249 +0.11(+0.57%)
Feb 07, 2020 19.35 19.65 19.20 19.44 84,100 +0.06(+0.31%)
Feb 06, 2020 19.33 19.51 19.33 19.38 65,040 +0.00(+0.00%)
Feb 05, 2020 18.93 19.41 18.83 19.38 49,049 +0.50(+2.65%)
Feb 04, 2020 19.50 19.50 18.76 18.88 68,165 -0.52(-2.68%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.