Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Portfolio Solutions S.A. - Common Stock (NQ: ASPS )

0.5490 +0.0409 (+8.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.5200 0.5490 0.4319 0.5490 835,891 +0.04(+8.50%)
Dec 19, 2024 0.6964 0.7000 0.4899 0.5060 679,694 -0.12(-18.65%)
Dec 18, 2024 0.7020 0.7330 0.6153 0.6220 725,875 -0.09(-12.59%)
Dec 17, 2024 0.7200 0.7499 0.7000 0.7116 1,004,189 -0.01(-1.81%)
Dec 16, 2024 0.7300 0.7500 0.7027 0.7247 142,389 -0.02(-2.05%)
Dec 13, 2024 0.7450 0.7450 0.7250 0.7399 20,785 +0.01(+1.33%)
Dec 12, 2024 0.7201 0.7480 0.7122 0.7302 114,108 +0.01(+1.40%)
Dec 11, 2024 0.7700 0.7700 0.7201 0.7201 40,523 -0.02(-3.26%)
Dec 10, 2024 0.8015 0.8600 0.7007 0.7444 138,684 -0.05(-5.77%)
Dec 09, 2024 0.8078 0.8200 0.7740 0.7900 77,106 +0.01(+1.30%)
Dec 06, 2024 0.7400 0.7999 0.7400 0.7799 33,005 +0.02(+2.62%)
Dec 05, 2024 0.8022 0.8290 0.7400 0.7600 53,521 -0.05(-6.42%)
Dec 04, 2024 0.7710 0.8300 0.7600 0.8121 98,192 +0.01(+1.77%)
Dec 03, 2024 0.8500 0.8690 0.7201 0.7980 345,045 -0.02(-2.07%)
Dec 02, 2024 0.8787 0.9200 0.8001 0.8149 172,839 -0.08(-8.44%)
Nov 29, 2024 0.9319 0.9562 0.8500 0.8900 176,554 -0.05(-5.09%)
Nov 27, 2024 0.8400 0.9820 0.8400 0.9377 192,592 +0.10(+11.63%)
Nov 26, 2024 0.7800 0.8450 0.7500 0.8400 99,442 +0.08(+10.53%)
Nov 25, 2024 0.8012 0.8270 0.7500 0.7600 88,085 -0.00(-0.41%)
Nov 22, 2024 0.7400 0.7980 0.7010 0.7631 266,344 +0.01(+1.98%)
Nov 21, 2024 0.8148 0.8300 0.7310 0.7483 130,374 -0.09(-10.92%)
Nov 20, 2024 0.8200 0.8420 0.7801 0.8400 115,185 +0.02(+2.07%)
Nov 19, 2024 0.8500 0.8760 0.8000 0.8230 69,062 -0.05(-5.18%)
Nov 18, 2024 0.8400 0.9100 0.8400 0.8680 84,387 +0.00(+0.14%)
Nov 15, 2024 0.9000 0.9200 0.8490 0.8668 50,629 -0.01(-0.82%)
Nov 14, 2024 0.7800 0.8999 0.7832 0.8740 102,364 +0.09(+10.91%)
Nov 13, 2024 0.7359 0.7941 0.7000 0.7880 194,026 +0.06(+7.95%)
Nov 12, 2024 0.7729 0.8750 0.7200 0.7300 142,105 -0.04(-4.58%)
Nov 11, 2024 0.8800 0.8840 0.7010 0.7650 201,278 -0.09(-11.05%)
Nov 08, 2024 0.8600 0.9479 0.7302 0.8600 385,658 -0.00(-0.01%)
Nov 07, 2024 0.9900 1.040 0.8500 0.8601 355,336 -0.11(-11.78%)
Nov 06, 2024 1.190 1.190 0.9701 0.9749 351,026 -0.17(-14.48%)
Nov 05, 2024 1.230 1.230 1.140 1.140 104,881 -0.05(-4.20%)
Nov 04, 2024 1.200 1.230 1.170 1.190 138,389 -0.03(-2.46%)
Nov 01, 2024 1.190 1.235 1.180 1.220 61,093 +0.01(+0.83%)
Oct 31, 2024 1.220 1.270 1.180 1.210 17,725 +0.03(+2.54%)
Oct 30, 2024 1.230 1.250 1.180 1.180 58,368 -0.05(-4.07%)
Oct 29, 2024 1.240 1.260 1.190 1.230 55,491 +0.06(+5.13%)
Oct 28, 2024 1.210 1.290 1.147 1.170 69,151 +0.00(+0.00%)
Oct 25, 2024 1.160 1.300 1.150 1.170 88,185 -0.02(-1.68%)
Oct 24, 2024 1.420 1.420 1.168 1.190 214,798 -0.20(-14.39%)
Oct 23, 2024 1.140 1.480 1.130 1.390 721,340 +0.26(+23.01%)
Oct 22, 2024 1.170 1.180 1.120 1.130 71,920 -0.02(-1.74%)
Oct 21, 2024 1.140 1.180 1.121 1.150 12,895 -0.02(-1.71%)
Oct 18, 2024 1.210 1.210 1.140 1.170 93,605 -0.02(-1.68%)
Oct 17, 2024 1.170 1.220 1.140 1.190 70,133 -0.01(-0.83%)
Oct 16, 2024 1.230 1.230 1.150 1.200 38,462 -0.01(-0.83%)
Oct 15, 2024 1.160 1.260 1.140 1.210 115,517 +0.03(+2.54%)
Oct 14, 2024 1.200 1.208 1.153 1.180 66,930 +0.03(+2.61%)
Oct 11, 2024 1.100 1.170 1.060 1.150 99,274 +0.06(+5.50%)
Oct 10, 2024 1.070 1.090 1.070 1.090 23,306 +0.00(+0.00%)
Oct 09, 2024 1.086 1.110 1.062 1.090 25,753 +0.01(+0.93%)
Oct 08, 2024 1.110 1.110 1.060 1.080 22,533 -0.01(-0.92%)
Oct 07, 2024 1.100 1.100 1.060 1.090 57,138 -0.01(-0.91%)
Oct 04, 2024 1.110 1.190 1.080 1.100 30,091 -0.02(-1.79%)
Oct 03, 2024 1.130 1.185 1.100 1.120 32,601 +0.01(+0.90%)
Oct 02, 2024 1.210 1.210 1.110 1.110 35,406 -0.08(-6.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.