Altisource Portfolio Solutions SA (ASPS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09325 | 13.9127191347 | 0.67025 | 1.0394 | 0.641 | 307541 | 0.88033854 | CS |
| 4 | 0.0262 | 3.55350603554 | 0.7373 | 1.0394 | 0.4319 | 373051 | 0.68374245 | CS |
| 12 | -0.4465 | -36.9008264463 | 1.21 | 1.48 | 0.4319 | 214803 | 0.81353325 | CS |
| 26 | -0.3565 | -31.8303571429 | 1.12 | 1.64 | 0.4319 | 148587 | 0.96549138 | CS |
| 52 | -2.2365 | -74.55 | 3 | 3.36 | 0.4319 | 134636 | 1.46956414 | CS |
| 156 | -11.3365 | -93.6900826446 | 12.1 | 17.67 | 0.4319 | 119572 | 5.14460955 | CS |
| 260 | -18.7765 | -96.0926305015 | 19.54 | 20 | 0.4319 | 115857 | 7.20262093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.7715 | -0.1757 | -18.55 | 0.924999 | 0.924999 | 0.7518 | 323326 |
| 1736379300 | 0.9472 | 0.1812 | 23.66 | 0.7825 | 1.0394 | 0.7601 | 816538 |
| 1736292900 | 0.766 | 0.028 | 3.79 | 0.7316 | 0.7873 | 0.73 | 218421 |
| 1736206500 | 0.738 | 0.0147 | 2.03 | 0.7375 | 0.7768 | 0.71 | 70311 |
| 1735947300 | 0.7233 | 0.0446 | 6.57 | 0.67025 | 0.7325 | 0.641 | 124893 |
| 1735860900 | 0.6787 | 0.0213 | 3.24 | 0.68 | 0.7097 | 0.642 | 96123 |
| 1735688100 | 0.6574 | -0.0556 | -7.80 | 0.67 | 0.703 | 0.6307 | 161067 |
| 1735601700 | 0.713 | -0.0071 | -0.99 | 0.6985 | 0.7724 | 0.6777 | 349149 |
| 1735342500 | 0.7201 | -0.0678 | -8.61 | 0.75 | 0.76 | 0.701201 | 210553 |
| 1735256100 | 0.7879 | 0.1279 | 19.38 | 0.6899999 | 0.797 | 0.65 | 305522 |
| 1735077840 | 0.66 | 0.05 | 8.20 | 0.6199 | 0.699 | 0.6 | 155471 |
| 1734996900 | 0.61 | 0.061 | 11.11 | 0.59 | 0.61 | 0.5487 | 337596 |
| 1734737700 | 0.549 | 0.0409 | 8.05 | 0.5032 | 0.549 | 0.4319 | 824435 |
| 1734651300 | 0.5081 | -0.1139 | -18.31 | 0.652 | 0.7 | 0.4899 | 781190 |
| 1734564900 | 0.622 | -0.0896 | -12.59 | 0.7032 | 0.733 | 0.6153 | 725480 |
| 1734478500 | 0.7116 | -0.0131 | -1.81 | 0.711 | 0.7499 | 0.7 | 1004075 |
| 1734392100 | 0.7247 | -0.0152 | -2.05 | 0.74 | 0.75 | 0.7027 | 141384 |
| 1734132900 | 0.7399 | 0.0097 | 1.33 | 0.7373 | 0.7449 | 0.725 | 19651 |
| 1734046500 | 0.7302 | 0.0101 | 1.40 | 0.7127 | 0.748 | 0.7122 | 113400 |
| 1733960100 | 0.7201 | -0.0243 | -3.26 | 0.74 | 0.768 | 0.7201 | 36273 |
| 1733873700 | 0.7443999 | -0.0456 | -5.77 | 0.8228 | 0.86 | 0.7007 | 139223 |
| 1733787300 | 0.79 | 0.0101 | 1.30 | 0.8 | 0.8199999 | 0.774 | 74612 |
| 1733528100 | 0.7799 | 0.0199 | 2.62 | 0.77 | 0.7999 | 0.74 | 32913 |
| 1733441700 | 0.76 | -0.0521 | -6.42 | 0.829 | 0.829 | 0.74 | 52913 |
| 1733355300 | 0.8121 | 0.0141 | 1.77 | 0.771 | 0.83 | 0.76 | 97490 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
