ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.500 +0.150 (+2.36%)
Streaming Delayed Price Updated: 12:03 PM EDT, Mar 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2026 7.080 7.340 6.100 6.345 58,115 -0.74(-10.38%)
Mar 17, 2026 6.560 7.350 6.550 7.080 21,810 +0.52(+7.93%)
Mar 16, 2026 6.600 6.800 6.490 6.560 29,804 -0.01(-0.15%)
Mar 13, 2026 6.710 6.740 6.200 6.570 25,368 +0.15(+2.34%)
Mar 12, 2026 6.190 6.680 6.170 6.420 22,314 +0.07(+1.10%)
Mar 11, 2026 6.590 6.590 6.160 6.350 18,206 -0.02(-0.31%)
Mar 10, 2026 6.430 6.440 6.130 6.370 34,259 -0.17(-2.60%)
Mar 09, 2026 6.370 7.100 6.231 6.540 54,024 -0.01(-0.23%)
Mar 06, 2026 5.970 7.210 5.970 6.555 70,291 +0.55(+9.25%)
Mar 05, 2026 6.710 6.710 5.806 6.000 45,361 -0.70(-10.45%)
Mar 04, 2026 7.500 8.630 6.600 6.700 177,117 -0.41(-5.77%)
Mar 03, 2026 7.600 8.101 7.010 7.110 41,748 -0.52(-6.82%)
Mar 02, 2026 7.600 7.950 7.580 7.630 18,543 +0.01(+0.13%)
Feb 27, 2026 7.820 8.185 7.500 7.620 21,204 -0.32(-4.03%)
Feb 26, 2026 8.550 8.885 7.510 7.940 34,675 -0.61(-7.13%)
Feb 25, 2026 7.200 9.792 7.200 8.550 134,678 +1.47(+20.76%)
Feb 24, 2026 7.310 7.790 6.760 7.080 59,309 +0.36(+5.36%)
Feb 23, 2026 5.260 7.000 5.260 6.720 148,444 +1.42(+26.79%)
Feb 20, 2026 5.400 5.751 5.260 5.300 17,929 +0.04(+0.76%)
Feb 19, 2026 5.525 5.525 5.260 5.260 3,743 -0.12(-2.14%)
Feb 18, 2026 5.890 6.010 5.280 5.375 8,730 -0.45(-7.65%)
Feb 17, 2026 5.470 6.020 5.470 5.820 9,598 +0.41(+7.58%)
Feb 13, 2026 5.540 5.850 5.273 5.410 25,745 -0.13(-2.35%)
Feb 12, 2026 5.650 5.750 4.950 5.540 23,184 +0.28(+5.32%)
Feb 11, 2026 5.590 5.610 5.090 5.260 51,072 -0.24(-4.36%)
Feb 10, 2026 5.490 5.720 5.425 5.500 15,847 +0.12(+2.23%)
Feb 09, 2026 5.905 6.065 5.370 5.380 15,862 -0.50(-8.50%)
Feb 06, 2026 5.710 6.080 5.690 5.880 21,458 +0.29(+5.19%)
Feb 05, 2026 5.230 5.720 5.220 5.590 31,698 +0.31(+5.87%)
Feb 04, 2026 4.410 5.443 4.410 5.280 82,472 +0.94(+21.66%)
Feb 03, 2026 4.910 5.060 4.300 4.340 35,371 -0.58(-11.79%)
Feb 02, 2026 5.430 5.430 4.840 4.920 36,919 -0.45(-8.38%)
Jan 30, 2026 5.430 5.662 5.160 5.370 35,208 -0.06(-1.10%)
Jan 29, 2026 5.030 5.730 5.030 5.430 15,483 +0.11(+2.07%)
Jan 28, 2026 5.465 5.562 5.050 5.320 18,789 +0.09(+1.72%)
Jan 27, 2026 6.000 6.220 5.150 5.230 61,153 -0.74(-12.40%)
Jan 26, 2026 5.840 6.130 5.820 5.970 16,970 +0.15(+2.58%)
Jan 23, 2026 6.030 6.080 5.800 5.820 16,682 -0.06(-1.02%)
Jan 22, 2026 5.800 5.990 5.760 5.880 7,018 +0.13(+2.26%)
Jan 21, 2026 5.850 5.990 5.690 5.750 31,818 -0.12(-2.04%)
Jan 20, 2026 5.956 6.055 5.546 5.870 25,139 +0.17(+2.98%)
Jan 16, 2026 5.670 6.020 5.590 5.700 17,710 +0.11(+1.97%)
Jan 15, 2026 5.750 5.750 5.050 5.590 42,817 +0.08(+1.45%)
Jan 14, 2026 5.950 5.950 5.510 5.510 35,132 -0.39(-6.61%)
Jan 13, 2026 6.330 6.389 5.830 5.900 43,317 -0.39(-6.20%)
Jan 12, 2026 6.620 6.620 6.000 6.290 50,683 -0.25(-3.82%)
Jan 09, 2026 7.000 7.080 6.490 6.540 33,174 -0.54(-7.63%)
Jan 08, 2026 6.900 7.445 6.900 7.080 20,642 +0.18(+2.61%)
Jan 07, 2026 7.010 7.030 6.900 6.900 7,908 -0.05(-0.72%)
Jan 06, 2026 7.160 7.530 6.940 6.950 17,572 +0.02(+0.29%)
Jan 05, 2026 6.970 7.205 6.795 6.930 5,963 -0.04(-0.57%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.