Recent Quotes
My Watchlist
Indicators
EL&P Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

6.955 +0.145 (+2.13%)
Streaming Delayed Price Updated: 12:55 PM EST, Dec 19, 2025 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 18, 2025 6.610 6.940 6.515 6.810 19,333 +0.41(+6.41%)
Dec 17, 2025 6.300 6.550 6.300 6.400 4,680 -0.08(-1.23%)
Dec 16, 2025 6.360 6.950 6.350 6.480 10,765 +0.21(+3.35%)
Dec 15, 2025 6.590 6.590 6.211 6.270 14,705 -0.32(-4.86%)
Dec 12, 2025 6.200 6.790 6.200 6.590 20,905 +0.30(+4.77%)
Dec 11, 2025 6.940 6.990 6.140 6.290 61,311 -0.62(-8.97%)
Dec 10, 2025 7.580 7.580 6.910 6.910 45,230 -0.64(-8.48%)
Dec 09, 2025 8.295 8.295 7.410 7.550 38,659 -0.69(-8.37%)
Dec 08, 2025 8.562 8.562 8.240 8.240 10,915 -0.41(-4.74%)
Dec 05, 2025 8.790 8.802 8.500 8.650 6,001 +0.04(+0.46%)
Dec 04, 2025 8.490 8.710 8.260 8.610 8,446 +0.07(+0.82%)
Dec 03, 2025 8.440 9.144 8.260 8.540 5,640 +0.19(+2.28%)
Dec 02, 2025 8.630 8.856 8.350 8.350 5,195 -0.16(-1.88%)
Dec 01, 2025 9.020 9.230 8.350 8.510 49,342 -1.14(-11.86%)
Nov 28, 2025 9.300 9.920 9.170 9.655 7,027 +0.35(+3.82%)
Nov 26, 2025 9.280 9.420 9.000 9.300 17,362 +0.17(+1.86%)
Nov 25, 2025 9.525 9.641 9.060 9.130 13,675 -0.02(-0.22%)
Nov 24, 2025 9.100 9.360 9.070 9.150 6,706 +0.09(+0.99%)
Nov 21, 2025 9.410 9.500 9.050 9.060 22,305 -0.14(-1.52%)
Nov 20, 2025 9.750 10.04 9.190 9.200 14,759 -0.54(-5.54%)
Nov 19, 2025 9.432 9.740 9.432 9.740 4,413 +0.01(+0.10%)
Nov 18, 2025 9.270 10.12 9.200 9.730 17,206 +0.46(+4.96%)
Nov 17, 2025 9.400 9.600 9.150 9.270 13,601 +0.02(+0.22%)
Nov 14, 2025 9.740 10.05 9.250 9.250 19,652 -0.30(-3.14%)
Nov 13, 2025 9.480 9.870 9.400 9.550 11,543 -0.18(-1.85%)
Nov 12, 2025 9.810 9.990 9.600 9.730 7,625 -0.09(-0.92%)
Nov 11, 2025 9.640 10.08 9.210 9.820 26,807 -0.14(-1.46%)
Nov 10, 2025 9.850 10.31 9.833 9.965 16,889 +0.12(+1.27%)
Nov 07, 2025 9.500 10.40 9.500 9.840 26,422 +0.35(+3.69%)
Nov 06, 2025 8.850 9.920 8.850 9.490 17,311 +0.65(+7.35%)
Nov 05, 2025 9.060 9.060 8.705 8.840 10,045 -0.16(-1.78%)
Nov 04, 2025 9.045 9.045 8.700 9.000 6,535 +0.00(+0.00%)
Nov 03, 2025 9.050 9.200 8.830 9.000 20,057 -0.05(-0.55%)
Oct 31, 2025 9.130 9.785 8.919 9.050 20,710 -0.22(-2.43%)
Oct 30, 2025 9.390 10.00 9.207 9.275 10,614 -0.30(-3.18%)
Oct 29, 2025 9.630 10.02 9.390 9.580 27,484 +0.07(+0.74%)
Oct 28, 2025 10.11 10.41 9.343 9.510 28,167 -0.85(-8.20%)
Oct 27, 2025 11.35 11.35 10.30 10.36 23,058 -1.20(-10.38%)
Oct 24, 2025 12.24 12.24 11.51 11.56 14,292 +0.05(+0.43%)
Oct 23, 2025 11.06 11.82 11.06 11.51 9,918 +0.11(+0.96%)
Oct 22, 2025 11.68 11.83 11.38 11.40 16,928 -0.31(-2.65%)
Oct 21, 2025 11.81 12.18 11.71 11.71 21,704 -0.24(-2.01%)
Oct 20, 2025 12.46 12.46 11.83 11.95 7,026 +0.05(+0.42%)
Oct 17, 2025 12.05 12.20 11.70 11.90 18,047 -0.15(-1.24%)
Oct 16, 2025 12.14 12.14 11.82 12.05 10,227 +0.16(+1.35%)
Oct 15, 2025 12.84 12.84 11.79 11.89 38,676 -0.54(-4.34%)
Oct 14, 2025 12.50 12.78 12.15 12.43 38,951 +0.20(+1.64%)
Oct 13, 2025 13.00 13.00 12.23 12.23 21,562 -0.28(-2.24%)
Oct 10, 2025 13.86 14.00 12.00 12.51 46,280 -1.43(-10.26%)
Oct 09, 2025 13.27 13.95 12.63 13.94 26,567 +0.66(+4.97%)
Oct 08, 2025 12.98 13.39 12.65 13.28 30,399 +0.29(+2.23%)
Oct 07, 2025 14.36 14.36 12.42 12.99 37,124 -0.48(-3.56%)
Oct 06, 2025 13.07 13.89 12.70 13.47 61,751 +0.61(+4.74%)
Oct 03, 2025 12.30 13.49 12.30 12.86 55,579 +0.85(+7.08%)
Oct 02, 2025 12.50 12.60 11.70 12.01 18,245 -0.07(-0.58%)
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.
© 2025 FinancialContent. All rights reserved.