Altisource Portfolio Solutions SA (ASPS)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -11.5107913669 | 1.39 | 1.45 | 1.21 | 44965 | 1.31854087 | CS |
| 4 | -0.14 | -10.2189781022 | 1.37 | 1.45 | 1.04 | 152425 | 1.29723868 | CS |
| 12 | -0.76 | -38.1909547739 | 1.99 | 2.11 | 1.04 | 111241 | 1.54539324 | CS |
| 26 | -1.99 | -61.801242236 | 3.22 | 3.26 | 1.04 | 111366 | 1.90994652 | CS |
| 52 | -5.13 | -80.6603773585 | 6.36 | 6.4299 | 1.04 | 119438 | 2.95835026 | CS |
| 156 | -6.77 | -84.625 | 8 | 17.67 | 1.04 | 109741 | 6.77301487 | CS |
| 260 | -19.57 | -94.0865384615 | 20.8 | 23.58 | 1.04 | 108808 | 8.81862891 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 1.23 | -0.07 | -5.38 | 1.29 | 1.31 | 1.21 | 51249 |
| 1721687700 | 1.3 | -0.05 | -3.70 | 1.36 | 1.36 | 1.28 | 50861 |
| 1721428500 | 1.35 | 0 | 0.00 | 1.362 | 1.3799999 | 1.3 | 34609 |
| 1721342100 | 1.35 | -0.05 | -3.57 | 1.42 | 1.45 | 1.3039 | 55705 |
| 1721255700 | 1.4 | 0.01 | 0.72 | 1.3899999 | 1.42 | 1.34 | 32402 |
| 1721169300 | 1.3899999 | 0.02 | 1.46 | 1.36 | 1.44 | 1.35 | 95999 |
| 1721082900 | 1.37 | -0.05 | -3.52 | 1.4 | 1.4332 | 1.35 | 93017 |
| 1720823700 | 1.42 | 0.26 | 22.41 | 1.22 | 1.43 | 1.17 | 512324 |
| 1720737300 | 1.16 | 0.12 | 11.54 | 1.08 | 1.2 | 1.07 | 114382 |
| 1720650900 | 1.04 | -0.08 | -7.14 | 1.12 | 1.15 | 1.04 | 217985 |
| 1720564500 | 1.12 | -0.05 | -4.27 | 1.16 | 1.18 | 1.085 | 403326 |
| 1720478100 | 1.17 | -0.12 | -9.30 | 1.28 | 1.32 | 1.15 | 178965 |
| 1720218900 | 1.29 | 0.02 | 1.57 | 1.33 | 1.35 | 1.2501 | 144294 |
| 1720040640 | 1.27 | -0.01 | -0.78 | 1.3 | 1.32 | 1.25 | 76445 |
| 1719959700 | 1.28 | -0.12 | -8.57 | 1.41 | 1.41 | 1.27 | 134721 |
| 1719873300 | 1.4 | -0.01 | -0.71 | 1.3899999 | 1.42 | 1.36 | 87597 |
| 1719614100 | 1.41 | -0.01 | -0.70 | 1.42 | 1.45 | 1.3899999 | 64673 |
| 1719527700 | 1.42 | -0.01 | -0.70 | 1.41 | 1.45 | 1.3701 | 86181 |
| 1719441300 | 1.43 | 0.09 | 6.72 | 1.37 | 1.45 | 1.2615 | 461335 |
| 1719354900 | 1.34 | -0.08 | -5.63 | 1.44 | 1.4497 | 1.29 | 212095 |
| 1719268500 | 1.42 | -0.08 | -5.33 | 1.48 | 1.5 | 1.4 | 85640 |
| 1719009300 | 1.5 | -0.03 | -1.96 | 1.57 | 1.57 | 1.48 | 54345 |
| 1718922900 | 1.53 | -0.1 | -6.13 | 1.6399999 | 1.65 | 1.53 | 90973 |
| 1718750100 | 1.6299999 | -0.14 | -7.91 | 1.76 | 1.83 | 1.61 | 120257 |
| 1718663700 | 1.77 | 0.06 | 3.51 | 1.69 | 1.81 | 1.69 | 27123 |
| 1718404500 | 1.71 | -0.06 | -3.39 | 1.75 | 1.8 | 1.7 | 37122 |
| 1718318100 | 1.77 | 0.03 | 1.72 | 1.74 | 1.8 | 1.74 | 9620 |
| 1718231700 | 1.74 | -0.05 | -2.79 | 1.78 | 1.84 | 1.74 | 35656 |
| 1718145300 | 1.79 | -0.08 | -4.28 | 1.9 | 1.9 | 1.76 | 55179 |
| 1718058900 | 1.87 | -0.07 | -3.61 | 1.93 | 1.95 | 1.87 | 31054 |
| 1717799700 | 1.94 | 0.01 | 0.52 | 1.93 | 2 | 1.92 | 13867 |
| 1717713300 | 1.93 | -0 | -0.01 | 1.92 | 2.0299999 | 1.91 | 126474 |
| 1717626900 | 1.9301 | 0.09 | 4.90 | 1.85 | 1.95 | 1.84 | 41561 |
| 1717540500 | 1.84 | -0.1 | -5.15 | 1.93 | 2 | 1.8 | 119643 |
| 1717454100 | 1.94 | 0.06 | 3.19 | 1.93 | 1.9589 | 1.89 | 77444 |
| 1717194900 | 1.88 | 0.1 | 5.62 | 1.78 | 1.9 | 1.76 | 80682 |
| 1717108500 | 1.78 | 0.09 | 5.33 | 1.71 | 1.825 | 1.7 | 121335 |
| 1717022100 | 1.69 | -0.05 | -2.87 | 1.69 | 1.75 | 1.68 | 58183 |
| 1716935700 | 1.74 | 0.03 | 1.75 | 1.74 | 1.7999 | 1.69 | 135309 |
| 1716590100 | 1.71 | 0.03 | 1.79 | 1.74 | 1.84 | 1.68 | 119318 |
| 1716503700 | 1.68 | -0.01 | -0.30 | 1.66 | 1.69 | 1.55 | 326279 |
| 1716417300 | 1.685 | 0.02 | 0.90 | 1.69 | 1.7 | 1.65 | 185289 |
| 1716330900 | 1.67 | -0.05 | -2.91 | 1.71 | 1.75 | 1.66 | 142296 |
| 1716244500 | 1.72 | -0.09 | -4.97 | 1.82 | 1.82 | 1.71 | 108983 |
| 1715985300 | 1.81 | -0.08 | -4.23 | 1.89 | 1.94 | 1.8 | 36528 |
| 1715898900 | 1.89 | 0.03 | 1.61 | 1.88 | 1.935 | 1.86 | 124558 |
| 1715812500 | 1.86 | -0.04 | -2.11 | 1.92 | 1.97 | 1.84 | 101520 |
| 1715726100 | 1.9 | 0 | 0.00 | 1.91 | 2 | 1.8956 | 160719 |
| 1715639700 | 1.9 | 0.06 | 3.26 | 1.87 | 1.96 | 1.87 | 91869 |
| 1715380500 | 1.84 | -0.06 | -3.16 | 1.88 | 1.95 | 1.8001 | 72040 |
| 1715294100 | 1.9 | 0.05 | 2.70 | 1.84 | 1.935 | 1.84 | 55023 |
| 1715207700 | 1.85 | 0.03 | 1.65 | 1.78 | 1.9502 | 1.78 | 40933 |
| 1715121300 | 1.82 | -0.14 | -7.14 | 1.97 | 1.9999 | 1.81 | 96966 |
| 1715034900 | 1.96 | -0.09 | -4.39 | 2.0299999 | 2.0331 | 1.96 | 70032 |
| 1714775700 | 2.05 | -0.01 | -0.49 | 2.07 | 2.11 | 2.02 | 47043 |
| 1714689300 | 2.06 | 0.09 | 4.57 | 1.98 | 2.1 | 1.93 | 76121 |
| 1714602900 | 1.97 | -0.02 | -1.01 | 1.99 | 2.04 | 1.97 | 55594 |
| 1714516500 | 1.99 | 0.01 | 0.51 | 1.97 | 2.07 | 1.88 | 125811 |
| 1714430100 | 1.98 | 0.01 | 0.51 | 1.95 | 2.1 | 1.84 | 160864 |
| 1714170900 | 1.97 | 0.1 | 5.35 | 1.87 | 2.06 | 1.8416 | 119461 |
| 1714084500 | 1.87 | 0.17 | 10.00 | 1.78 | 1.95 | 1.772 | 173170 |
| 1713998100 | 1.7 | 0.04 | 2.41 | 1.67 | 1.82 | 1.62 | 72737 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
