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)

0.8153 +0.1103 (+15.65%)
Streaming Delayed Price Updated: 2:51 PM EDT, Apr 3, 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 (%)
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%)
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%)
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.