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)

0.8852 -0.0348 (-3.78%)
Streaming Delayed Price Updated: 11:17 AM EDT, May 9, 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 (%)
May 08, 2025 0.9779 0.9779 0.9000 0.9150 105,943 -0.07(-7.11%)
May 07, 2025 0.9300 1.000 0.8506 0.9850 111,011 +0.04(+4.23%)
May 06, 2025 0.9650 0.9650 0.9000 0.9450 59,833 +0.01(+0.82%)
May 05, 2025 0.9600 1.030 0.8801 0.9373 277,267 -0.01(-1.34%)
May 02, 2025 1.020 1.050 0.9500 0.9500 280,785 -0.07(-6.86%)
May 01, 2025 1.060 1.110 0.9400 1.020 234,653 +0.00(+0.00%)
Apr 30, 2025 0.9700 1.140 0.9700 1.020 507,749 +0.06(+6.25%)
Apr 29, 2025 1.000 1.135 0.9440 0.9600 273,065 -0.04(-3.79%)
Apr 28, 2025 0.8700 1.010 0.8403 0.9978 151,998 +0.13(+15.61%)
Apr 25, 2025 0.9100 0.9100 0.8300 0.8631 48,409 -0.02(-1.91%)
Apr 24, 2025 0.8384 0.8898 0.7800 0.8799 129,604 +0.08(+9.58%)
Apr 23, 2025 0.8200 0.8527 0.7910 0.8030 34,069 -0.03(-4.06%)
Apr 22, 2025 0.8350 0.8600 0.7800 0.8370 109,226 +0.05(+6.62%)
Apr 21, 2025 0.8264 0.8350 0.7609 0.7850 55,426 -0.03(-4.16%)
Apr 17, 2025 0.8405 0.8545 0.7848 0.8191 54,075 -0.01(-1.31%)
Apr 16, 2025 0.7970 0.8943 0.7588 0.8300 42,940 +0.06(+8.04%)
Apr 15, 2025 0.7908 0.8200 0.7501 0.7682 70,836 -0.02(-2.86%)
Apr 14, 2025 0.7989 0.8599 0.7591 0.7908 74,540 +0.03(+4.04%)
Apr 11, 2025 0.7912 0.8590 0.7501 0.7601 121,703 -0.03(-3.91%)
Apr 10, 2025 0.8270 0.8425 0.7601 0.7910 49,988 -0.06(-7.46%)
Apr 09, 2025 0.8600 0.8600 0.7858 0.8548 84,211 -0.02(-1.75%)
Apr 08, 2025 0.9300 0.9400 0.8393 0.8700 119,707 -0.05(-5.43%)
Apr 07, 2025 0.7500 0.9600 0.7010 0.9200 357,673 +0.12(+15.00%)
Apr 04, 2025 0.8166 0.8400 0.6770 0.8000 133,076 -0.02(-2.83%)
Apr 03, 2025 0.6610 0.8911 0.6610 0.8233 469,509 +0.12(+16.78%)
Apr 02, 2025 0.6750 0.7270 0.6552 0.7050 78,481 +0.04(+6.80%)
Apr 01, 2025 0.6700 0.6815 0.6500 0.6601 61,231 -0.02(-3.07%)
Mar 31, 2025 0.7000 0.7090 0.6800 0.6810 42,941 -0.04(-5.14%)
Mar 28, 2025 0.7120 0.7413 0.7000 0.7179 72,923 -0.01(-0.75%)
Mar 27, 2025 0.7120 0.7800 0.6702 0.7233 57,270 +0.03(+4.66%)
Mar 26, 2025 0.6700 0.7182 0.6700 0.6911 97,605 +0.01(+1.78%)
Mar 25, 2025 0.6900 0.7200 0.6700 0.6790 128,339 -0.00(-0.15%)
Mar 24, 2025 0.7160 0.7999 0.6700 0.6800 222,547 -0.05(-6.39%)
Mar 21, 2025 0.7900 0.8363 0.7200 0.7264 259,557 -0.08(-9.73%)
Mar 20, 2025 0.8901 0.8901 0.8010 0.8047 37,086 -0.09(-9.59%)
Mar 19, 2025 0.9500 0.9509 0.8721 0.8901 61,482 -0.03(-3.25%)
Mar 18, 2025 0.9000 0.9200 0.8474 0.9200 56,317 +0.04(+4.58%)
Mar 17, 2025 0.8600 0.9100 0.8500 0.8797 49,905 +0.02(+2.29%)
Mar 14, 2025 0.9200 0.9200 0.8200 0.8600 97,315 -0.03(-3.37%)
Mar 13, 2025 0.7300 0.9400 0.7101 0.8900 191,292 +0.14(+18.67%)
Mar 12, 2025 0.7500 0.7500 0.7100 0.7500 211,793 -0.04(-5.34%)
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%)
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.