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

Altisource Portfolio Solutions S.A. - Cash Exercise Stakeholder Warrants (NQ:ASPSZ)

0.6700 -0.0300 (-4.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, Oct 10, 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 (%)
Oct 10, 2025 0.6400 0.9400 0.6300 0.6700 123,226 -0.03(-4.29%)
Oct 09, 2025 0.6320 0.7100 0.6320 0.7000 9,314 +0.04(+6.87%)
Oct 08, 2025 0.6440 0.7299 0.6201 0.6550 18,508 -0.05(-7.75%)
Oct 07, 2025 0.6730 0.7200 0.6201 0.7100 12,538 +0.03(+4.00%)
Oct 06, 2025 0.6004 0.6900 0.6004 0.6827 12,099 +0.02(+3.44%)
Oct 03, 2025 0.6500 0.7300 0.6000 0.6600 46,886 +0.05(+8.20%)
Oct 02, 2025 0.6116 0.6800 0.5913 0.6100 34,199 -0.01(-1.71%)
Oct 01, 2025 0.6400 0.7000 0.6200 0.6206 12,338 +0.04(+7.00%)
Sep 30, 2025 0.5872 0.7000 0.5510 0.5800 43,752 -0.00(-0.24%)
Sep 29, 2025 0.6758 0.6758 0.5603 0.5814 12,303 -0.07(-10.55%)
Sep 26, 2025 0.5810 0.6650 0.5725 0.6500 4,011 -0.01(-1.52%)
Sep 25, 2025 0.6200 0.6800 0.5520 0.6600 9,376 +0.06(+10.00%)
Sep 24, 2025 0.6159 0.6200 0.5523 0.6000 2,744 +0.01(+0.96%)
Sep 23, 2025 0.6376 0.6376 0.5610 0.5943 4,411 -0.03(-4.08%)
Sep 22, 2025 0.5600 0.6626 0.5500 0.6196 14,229 -0.02(-3.19%)
Sep 19, 2025 0.6390 0.6501 0.5600 0.6400 16,591 -0.01(-1.54%)
Sep 18, 2025 0.5900 0.6500 0.5600 0.6500 10,012 +0.05(+7.54%)
Sep 17, 2025 0.6600 0.6800 0.5800 0.6044 2,749 -0.06(-8.42%)
Sep 16, 2025 0.6100 0.6697 0.6041 0.6600 2,897 +0.00(+0.36%)
Sep 15, 2025 0.6500 0.6800 0.5800 0.6576 7,933 +0.01(+1.37%)
Sep 12, 2025 0.7000 0.7000 0.5605 0.6487 8,226 +0.03(+4.61%)
Sep 11, 2025 0.6000 0.7300 0.6000 0.6201 6,051 +0.04(+6.04%)
Sep 10, 2025 0.6102 0.7000 0.5601 0.5848 8,334 -0.13(-17.63%)
Sep 09, 2025 0.6150 0.7200 0.6150 0.7100 7,550 +0.09(+14.52%)
Sep 08, 2025 0.6250 0.7500 0.6106 0.6200 3,048 -0.05(-7.46%)
Sep 05, 2025 0.6900 0.7850 0.6050 0.6700 19,994 +0.02(+3.08%)
Sep 04, 2025 0.6400 0.7650 0.6400 0.6500 8,807 -0.07(-9.67%)
Sep 03, 2025 0.6600 0.7300 0.6502 0.7196 8,703 +0.07(+10.71%)
Sep 02, 2025 0.6400 0.7200 0.6400 0.6500 10,057 +0.00(+0.00%)
Aug 29, 2025 0.6500 0.6600 0.6000 0.6500 7,193 +0.00(+0.00%)
Aug 28, 2025 0.6300 0.6600 0.6014 0.6500 3,868 +0.04(+6.09%)
Aug 27, 2025 0.6401 0.6600 0.6100 0.6127 3,800 -0.03(-4.27%)
Aug 26, 2025 0.6506 0.7248 0.6303 0.6400 7,285 -0.01(-1.58%)
Aug 25, 2025 0.6800 0.7300 0.6045 0.6503 13,331 +0.02(+2.65%)
Aug 22, 2025 0.7200 0.7300 0.6300 0.6335 18,629 -0.02(-2.55%)
Aug 21, 2025 0.6700 0.7200 0.6000 0.6501 22,037 +0.01(+1.25%)
Aug 20, 2025 0.6505 0.6800 0.6421 0.6421 2,280 +0.01(+1.89%)
Aug 19, 2025 0.6700 0.6800 0.6085 0.6302 5,790 +0.02(+3.31%)
Aug 18, 2025 0.7200 0.7200 0.6037 0.6100 8,283 -0.01(-1.82%)
Aug 15, 2025 0.7700 0.7700 0.6213 0.6213 2,694 +0.01(+1.77%)
Aug 14, 2025 0.6100 0.7800 0.6020 0.6105 4,419 -0.03(-4.58%)
Aug 13, 2025 0.6000 0.6500 0.6000 0.6398 4,312 +0.04(+6.63%)
Aug 12, 2025 0.9500 0.9500 0.6000 0.6000 13,155 -0.06(-8.52%)
Aug 11, 2025 0.6600 0.9500 0.6200 0.6559 3,604 -0.12(-15.91%)
Aug 08, 2025 0.6200 0.7800 0.6039 0.7800 13,085 +0.18(+28.93%)
Aug 07, 2025 0.8100 0.9500 0.4881 0.6050 80,297 -0.32(-34.24%)
Aug 06, 2025 0.9400 0.9500 0.7445 0.9200 15,436 -0.02(-2.08%)
Aug 05, 2025 0.7662 1.020 0.7100 0.9395 6,934 -0.00(-0.05%)
Aug 04, 2025 0.8800 1.030 0.8400 0.9400 9,450 -0.04(-3.89%)
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 Of Service.