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)

5.620 -0.220 (-3.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 30, 2025 5.950 6.240 5.380 5.620 54,220 -0.22(-3.77%)
May 29, 2025 6.070 6.610 5.816 5.840 20,123 -0.17(-2.83%)
May 28, 2025 5.760 6.500 5.520 6.010 24,966 -0.37(-5.86%)
May 27, 2025 6.640 6.666 6.320 6.384 10,681 -0.39(-5.79%)
May 23, 2025 6.391 6.800 6.320 6.776 13,693 +0.14(+2.05%)
May 22, 2025 6.720 6.960 6.480 6.640 26,513 +0.00(+0.00%)
May 21, 2025 6.496 6.751 6.489 6.640 12,106 -0.04(-0.62%)
May 20, 2025 6.666 7.152 6.400 6.682 10,516 -0.19(-2.77%)
May 19, 2025 6.464 7.120 6.464 6.872 9,517 +0.41(+6.31%)
May 16, 2025 6.320 6.714 6.248 6.464 13,322 +0.07(+1.13%)
May 15, 2025 6.400 6.800 6.248 6.392 21,499 -0.12(-1.84%)
May 14, 2025 6.248 6.640 5.984 6.512 17,189 +0.08(+1.17%)
May 13, 2025 7.063 7.121 5.920 6.437 33,506 -0.60(-8.57%)
May 12, 2025 7.520 7.680 6.805 7.040 12,585 -0.48(-6.38%)
May 09, 2025 7.200 7.674 6.960 7.520 11,582 +0.20(+2.73%)
May 08, 2025 7.823 7.823 7.200 7.320 13,242 -0.56(-7.11%)
May 07, 2025 7.440 8.000 6.805 7.880 13,876 +0.32(+4.23%)
May 06, 2025 7.720 7.720 7.200 7.560 7,479 +0.06(+0.82%)
May 05, 2025 7.680 8.240 7.041 7.498 34,658 -0.10(-1.34%)
May 02, 2025 8.160 8.400 7.600 7.600 35,098 -0.56(-6.86%)
May 01, 2025 8.480 8.880 7.520 8.160 29,331 +0.00(+0.00%)
Apr 30, 2025 7.760 9.120 7.760 8.160 63,468 +0.48(+6.25%)
Apr 29, 2025 8.000 9.080 7.552 7.680 34,133 -0.30(-3.79%)
Apr 28, 2025 6.960 8.080 6.722 7.982 18,999 +1.08(+15.61%)
Apr 25, 2025 7.280 7.280 6.640 6.905 6,051 -0.13(-1.91%)
Apr 24, 2025 6.707 7.118 6.240 7.039 16,200 +0.62(+9.58%)
Apr 23, 2025 6.560 6.822 6.328 6.424 4,258 -0.27(-4.06%)
Apr 22, 2025 6.680 6.880 6.240 6.696 13,653 +0.42(+6.62%)
Apr 21, 2025 6.611 6.680 6.087 6.280 6,928 -0.27(-4.16%)
Apr 17, 2025 6.724 6.836 6.278 6.553 6,759 -0.09(-1.31%)
Apr 16, 2025 6.376 7.154 6.070 6.640 5,367 +0.49(+8.04%)
Apr 15, 2025 6.326 6.560 6.001 6.146 8,854 -0.18(-2.86%)
Apr 14, 2025 6.391 6.879 6.073 6.326 9,317 +0.25(+4.04%)
Apr 11, 2025 6.330 6.872 6.001 6.081 15,212 -0.25(-3.91%)
Apr 10, 2025 6.616 6.740 6.081 6.328 6,248 -0.51(-7.46%)
Apr 09, 2025 6.880 6.880 6.286 6.838 10,519 -0.12(-1.75%)
Apr 08, 2025 7.440 7.520 6.714 6.960 14,963 -0.40(-5.43%)
Apr 07, 2025 6.000 7.680 5.608 7.360 44,709 +1.04(+16.46%)
Apr 04, 2025 6.533 6.720 5.416 6.320 16,634 -0.27(-4.04%)
Apr 03, 2025 5.288 7.129 5.288 6.586 58,688 +0.95(+16.78%)
Apr 02, 2025 5.400 5.816 5.242 5.640 9,810 +0.36(+6.80%)
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.