Altisource Portfolio Solutions SA (ASPS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.042 | -5 | 0.84 | 0.982 | 0.7201 | 220128 | 0.84979136 | CS |
| 4 | -0.3442 | -30.1348275258 | 1.1422 | 1.18 | 0.7 | 182554 | 0.83939408 | CS |
| 12 | -0.242 | -23.2692307692 | 1.04 | 1.48 | 0.7 | 108936 | 1.0145811 | CS |
| 26 | -1.132 | -58.6528497409 | 1.93 | 2.03 | 0.7 | 115591 | 1.17987456 | CS |
| 52 | -3.592 | -81.8223234624 | 4.39 | 4.59 | 0.7 | 122236 | 1.88591976 | CS |
| 156 | -9.552 | -92.2898550725 | 10.35 | 17.67 | 0.7 | 111613 | 5.57331751 | CS |
| 260 | -17.602 | -95.6630434783 | 18.4 | 20 | 0.7 | 111817 | 7.69667204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 0.798 | -0.0169 | -2.07 | 0.86 | 0.869 | 0.7201 | 344326 |
| 1733182500 | 0.8149 | -0.0751 | -8.44 | 0.9143 | 0.92 | 0.8001 | 171940 |
| 1732917840 | 0.89 | -0.0477 | -5.09 | 0.941 | 0.9562 | 0.85 | 171657 |
| 1732750500 | 0.9377 | 0.0977 | 11.63 | 0.84 | 0.982 | 0.84 | 192589 |
| 1732664100 | 0.84 | 0.08 | 10.53 | 0.799 | 0.845 | 0.75 | 98581 |
| 1732577700 | 0.76 | -0.0031 | -0.41 | 0.8012 | 0.827 | 0.75 | 87672 |
| 1732318500 | 0.7631 | 0.0148 | 1.98 | 0.7601 | 0.798 | 0.701 | 259008 |
| 1732232100 | 0.7483 | -0.0917 | -10.92 | 0.83 | 0.83 | 0.731 | 123902 |
| 1732145700 | 0.84 | 0.017 | 2.07 | 0.801 | 0.842 | 0.7801 | 114021 |
| 1732059300 | 0.823 | -0.045 | -5.18 | 0.8339 | 0.876 | 0.8 | 65544 |
| 1731972900 | 0.868 | 0.0012 | 0.14 | 0.84 | 0.91 | 0.84 | 84386 |
| 1731713700 | 0.8668 | -0.0072 | -0.82 | 0.9 | 0.92 | 0.849 | 45588 |
| 1731627300 | 0.874 | 0.086 | 10.91 | 0.8299 | 0.8999 | 0.8001 | 97123 |
| 1731540900 | 0.788 | 0.058 | 7.95 | 0.735 | 0.7941 | 0.7 | 190488 |
| 1731454500 | 0.73 | -0.035 | -4.58 | 0.7729 | 0.859 | 0.72 | 140558 |
| 1731368100 | 0.765 | -0.095 | -11.05 | 0.88 | 0.884001 | 0.701 | 196000 |
| 1731108900 | 0.86 | -0.0001 | -0.01 | 0.9094 | 0.9479 | 0.7302 | 382041 |
| 1731022500 | 0.8601 | -0.1148 | -11.78 | 0.9901 | 1.04 | 0.85 | 353877 |
| 1730936100 | 0.9749 | -0.1651 | -14.48 | 1.1422 | 1.18 | 0.9701 | 349227 |
| 1730849700 | 1.1399999 | -0.05 | -4.20 | 1.162 | 1.19 | 1.1399999 | 104224 |
| 1730763300 | 1.19 | -0.03 | -2.46 | 1.2 | 1.23 | 1.17 | 138386 |
| 1730500500 | 1.22 | 0.01 | 0.83 | 1.1863999 | 1.235 | 1.18 | 60910 |
| 1730414100 | 1.21 | 0.03 | 2.54 | 1.22 | 1.27 | 1.18 | 16771 |
| 1730327700 | 1.18 | -0.05 | -4.07 | 1.22 | 1.25 | 1.18 | 58356 |
| 1730241300 | 1.23 | 0.06 | 5.13 | 1.21 | 1.26 | 1.19 | 44643 |
| 1730154900 | 1.17 | 0 | 0.00 | 1.29 | 1.29 | 1.1465 | 66691 |
| 1729895700 | 1.17 | -0.02 | -1.68 | 1.16 | 1.3 | 1.15 | 88085 |
| 1729809300 | 1.19 | -0.2 | -14.39 | 1.42 | 1.42 | 1.168 | 195615 |
| 1729722900 | 1.3899999 | 0.26 | 23.01 | 1.1299999 | 1.48 | 1.1299999 | 719898 |
| 1729636500 | 1.1299999 | -0.02 | -1.74 | 1.17 | 1.18 | 1.12 | 71694 |
| 1729550100 | 1.15 | -0.02 | -1.71 | 1.1399999 | 1.18 | 1.1206 | 12895 |
| 1729290900 | 1.17 | -0.02 | -1.68 | 1.21 | 1.21 | 1.1399999 | 93605 |
| 1729204500 | 1.19 | -0.01 | -0.83 | 1.17 | 1.2199 | 1.1399999 | 70133 |
| 1729118100 | 1.2 | -0.01 | -0.83 | 1.23 | 1.23 | 1.15 | 38462 |
| 1729031700 | 1.21 | 0.03 | 2.54 | 1.19 | 1.26 | 1.1399999 | 115517 |
| 1728945300 | 1.18 | 0.03 | 2.61 | 1.2 | 1.208 | 1.1532 | 66930 |
| 1728686100 | 1.15 | 0.06 | 5.50 | 1.1 | 1.17 | 1.06 | 99221 |
| 1728599700 | 1.09 | 0 | 0.00 | 1.09 | 1.09 | 1.07 | 23298 |
| 1728513300 | 1.09 | 0.01 | 0.93 | 1.09 | 1.11 | 1.0615 | 25753 |
| 1728426900 | 1.08 | -0.01 | -0.92 | 1.11 | 1.11 | 1.06 | 22336 |
| 1728340500 | 1.09 | -0.01 | -0.91 | 1.1 | 1.1 | 1.06 | 57075 |
| 1728081300 | 1.1 | -0.02 | -1.79 | 1.1399999 | 1.19 | 1.08 | 29902 |
| 1727994900 | 1.12 | 0.01 | 0.90 | 1.122 | 1.185 | 1.1 | 31635 |
| 1727908500 | 1.11 | -0.08 | -6.72 | 1.21 | 1.21 | 1.11 | 32879 |
| 1727822100 | 1.19 | -0.01 | -0.83 | 1.2 | 1.2085999 | 1.175 | 13227 |
| 1727735520 | 1.2 | 0.01 | 0.84 | 1.2 | 1.23 | 1.18 | 27283 |
| 1727476500 | 1.19 | 0.09 | 7.69 | 1.1399999 | 1.2101 | 1.1001 | 70131 |
| 1727390100 | 1.105 | -0.02 | -1.34 | 1.1399999 | 1.1399999 | 1.0801 | 36838 |
| 1727303700 | 1.12 | 0.01 | 0.90 | 1.1299999 | 1.1399999 | 1.1 | 35978 |
| 1727217300 | 1.11 | -0.02 | -1.77 | 1.12 | 1.16 | 1.07 | 46602 |
| 1727130900 | 1.1299999 | -0.02 | -1.74 | 1.1399999 | 1.1399999 | 1.1099 | 27030 |
| 1726871700 | 1.15 | -0.01 | -0.86 | 1.17 | 1.18 | 1.1299999 | 38971 |
| 1726785300 | 1.16 | -0.03 | -2.52 | 1.1601 | 1.2 | 1.1299999 | 43638 |
| 1726698900 | 1.19 | 0 | 0.00 | 1.2299 | 1.2549999 | 1.19 | 58313 |
| 1726612500 | 1.19 | 0.01 | 0.85 | 1.19 | 1.27 | 1.165 | 95121 |
| 1726526100 | 1.18 | 0.01 | 0.85 | 1.17 | 1.2 | 1.1399999 | 70670 |
| 1726266900 | 1.17 | 0.08 | 7.34 | 1.17 | 1.18 | 1.1 | 62800 |
| 1726180500 | 1.09 | 0.03 | 2.83 | 1.1 | 1.12 | 1.06 | 17413 |
| 1726094100 | 1.06 | 0.02 | 1.92 | 1.04 | 1.0601 | 1.03 | 29742 |
| 1726007700 | 1.04 | 0 | 0.00 | 1.05 | 1.11 | 1.03 | 97622 |
| 1725921300 | 1.04 | -0.03 | -2.80 | 1.08 | 1.09 | 0.99 | 146401 |
| 1725662100 | 1.07 | -0.01 | -0.93 | 1.091 | 1.091 | 1.05 | 39793 |
| 1725575700 | 1.08 | 0.02 | 1.89 | 1.085 | 1.1 | 1.05 | 83466 |
| 1725489300 | 1.06 | -0.06 | -5.36 | 1.12 | 1.17 | 1.06 | 59745 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
