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

0.6100 +0.0610 (+11.11%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 0.5900 0.6100 0.5487 0.6100 337,860 +0.06(+11.11%)
Dec 20, 2024 0.5200 0.5490 0.4319 0.5490 836,909 +0.05(+9.10%)
Dec 19, 2024 0.6964 0.7000 0.4899 0.5032 672,411 -0.12(-19.10%)
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 53,461 -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 1.390 721,284 +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.