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 )

0.7923 -0.0387 (-4.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 11, 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 (%)
Mar 11, 2025 0.8161 0.8161 0.7200 0.7923 127,054 -0.04(-4.66%)
Mar 10, 2025 0.8500 0.8799 0.7817 0.8310 140,422 -0.01(-1.06%)
Mar 07, 2025 0.7490 0.8400 0.6604 0.8399 217,495 +0.11(+15.85%)
Mar 06, 2025 0.6900 0.7344 0.6600 0.7250 143,915 +0.04(+6.10%)
Mar 05, 2025 0.6897 0.7399 0.6552 0.6833 42,252 -0.03(-3.90%)
Mar 04, 2025 0.7400 0.7499 0.6500 0.7110 151,710 +0.03(+4.07%)
Mar 03, 2025 0.7000 0.7300 0.6628 0.6832 182,251 -0.01(-0.99%)
Feb 28, 2025 0.7000 0.7200 0.6508 0.6900 86,428 -0.00(-0.10%)
Feb 27, 2025 0.7500 0.7700 0.6867 0.6907 84,973 -0.04(-5.98%)
Feb 26, 2025 0.7188 0.7700 0.7016 0.7346 116,465 +0.00(+0.60%)
Feb 25, 2025 0.7300 0.7440 0.6800 0.7302 258,348 +0.01(+1.73%)
Feb 24, 2025 0.7100 0.7500 0.6901 0.7178 121,988 +0.00(+0.48%)
Feb 21, 2025 0.7588 0.7714 0.7010 0.7144 91,266 -0.02(-2.15%)
Feb 20, 2025 0.8100 0.8399 0.7142 0.7301 136,389 -0.05(-6.40%)
Feb 19, 2025 0.7500 0.8090 0.7500 0.7800 178,562 +0.03(+4.00%)
Feb 18, 2025 0.7800 0.8100 0.7400 0.7500 202,462 -0.09(-10.38%)
Feb 14, 2025 1.160 1.160 0.7860 0.8369 454,282 -0.31(-27.23%)
Feb 13, 2025 0.9700 1.155 0.9700 1.150 246,094 +0.19(+19.79%)
Feb 12, 2025 1.010 1.030 0.9600 0.9600 122,631 -0.04(-4.00%)
Feb 11, 2025 1.060 1.060 0.9425 1.000 211,376 -0.06(-5.57%)
Feb 10, 2025 0.9500 1.060 0.9229 1.059 207,270 +0.12(+12.66%)
Feb 07, 2025 0.9500 0.9900 0.8143 0.9400 94,728 +0.00(+0.00%)
Feb 06, 2025 0.8900 0.9850 0.8055 0.9400 340,152 +0.07(+8.05%)
Feb 05, 2025 0.7200 0.8800 0.7020 0.8700 181,485 +0.16(+22.50%)
Feb 04, 2025 0.6500 0.7102 0.6500 0.7102 142,640 +0.06(+9.28%)
Feb 03, 2025 0.6710 0.6799 0.6499 0.6499 56,973 -0.02(-3.00%)
Jan 31, 2025 0.6790 0.7197 0.6600 0.6700 91,785 -0.03(-4.29%)
Jan 30, 2025 0.6221 0.7000 0.6150 0.7000 110,543 +0.07(+10.94%)
Jan 29, 2025 0.6800 0.6900 0.6300 0.6310 126,734 -0.06(-9.23%)
Jan 28, 2025 0.6903 0.7490 0.6520 0.6952 21,965 -0.01(-2.08%)
Jan 27, 2025 0.7000 0.7404 0.6900 0.7100 32,823 -0.01(-1.40%)
Jan 24, 2025 0.6900 0.7493 0.6900 0.7201 50,030 +0.01(+1.39%)
Jan 23, 2025 0.7100 0.7300 0.6800 0.7102 69,942 +0.03(+4.52%)
Jan 22, 2025 0.6700 0.7047 0.6700 0.6795 61,119 -0.01(-0.95%)
Jan 21, 2025 0.7102 0.7200 0.6645 0.6860 62,286 +0.03(+4.93%)
Jan 17, 2025 0.6500 0.7000 0.6410 0.6538 81,087 -0.01(-1.67%)
Jan 16, 2025 0.6700 0.6838 0.6303 0.6649 110,687 -0.03(-3.78%)
Jan 15, 2025 0.7064 0.7308 0.6780 0.6910 31,141 -0.01(-1.29%)
Jan 14, 2025 0.6816 0.7450 0.6560 0.7000 137,508 +0.01(+1.32%)
Jan 13, 2025 0.7484 0.8826 0.6529 0.6909 172,849 -0.08(-10.45%)
Jan 10, 2025 0.9500 0.9500 0.7518 0.7715 331,002 -0.18(-18.55%)
Jan 08, 2025 0.8000 1.039 0.7601 0.9472 816,871 +0.18(+23.66%)
Jan 07, 2025 0.7590 0.7873 0.7300 0.7660 218,686 +0.03(+3.79%)
Jan 06, 2025 0.7400 0.7768 0.7100 0.7380 70,783 +0.01(+2.03%)
Jan 03, 2025 0.6700 0.7325 0.6410 0.7233 125,055 +0.04(+6.57%)
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 following
Privacy Policy and Terms and Conditions.