$27.96 +0.30 (%) Altisource Portfolio Solutions SA - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASPS historical data

Date Open High Low Close Volume
5/27/201627.5828.2127.4227.96201,207
5/26/201628.3428.7426.9127.66329,608
5/25/201626.7628.5026.7628.49414,129
5/24/201625.8727.3425.5026.71578,138
5/23/201625.9526.7625.5625.56429,583
5/20/201626.0727.0125.6725.96399,983
5/19/201626.9027.4925.8325.91353,823
5/18/201626.7727.8626.6027.13338,571
5/17/201628.5428.9326.6326.77578,167
5/16/201628.7729.8628.2928.46363,116
5/13/201629.3129.9928.9429.00309,703
5/12/201629.3530.1228.1329.37378,751
5/11/201628.8230.6928.8229.42431,072
5/10/201631.0631.3328.6228.62975,119
5/9/201630.6531.3630.6530.81430,313
5/6/201630.9932.5530.4530.52601,165
5/5/201630.6031.6530.3030.82370,653
5/4/201629.4530.8928.6630.25584,867
5/3/201631.0031.0028.0029.77923,855
5/2/201628.8130.4427.5829.511,469,330
4/29/201629.7932.2029.5531.29589,672
4/28/201628.3832.2626.7430.091,511,788
4/27/201629.0430.1129.0129.38313,315
4/26/201628.1629.2327.8329.01280,075
4/25/201628.2428.6527.5028.29366,087
4/22/201627.5428.8327.5428.28220,350
4/21/201627.9028.3527.5527.73208,694
4/20/201627.7428.3527.5027.98323,488
4/19/201628.1828.3927.4327.65291,430
4/18/201627.7428.4927.4128.06300,765
4/15/201627.2727.9727.0727.75322,479
4/14/201627.0727.5726.8227.18227,220
4/13/201626.8627.3526.2527.14385,437
4/12/201626.1327.0425.7726.69273,479
4/11/201625.4626.5724.4926.06462,331
4/8/201625.8726.4725.1925.64456,459
4/7/201624.4825.5724.4825.54510,782
4/6/201624.2924.9523.7524.83417,725
4/5/201623.9024.7823.5624.21344,785
4/4/201625.1725.6824.0024.36533,577
4/1/201623.8925.7023.8725.34519,107
3/31/201623.5224.4023.4524.15391,611
3/30/201623.5824.3623.0423.52661,872
3/29/201622.3723.7521.3323.27698,832
3/28/201623.7423.8420.7522.371,137,078
3/24/201622.8723.9722.1323.81387,634
3/23/201623.6723.6722.4922.87660,388
3/22/201624.1724.9023.6323.80518,745
3/21/201623.8624.9523.8624.51598,305
3/18/201623.4024.3623.4023.88572,742
3/17/201622.6423.8822.0323.40456,640
3/16/201621.2523.3521.1222.46644,557
3/15/201625.0625.2921.0021.071,157,909
3/14/201624.6125.0524.0524.64526,400
3/11/201623.2524.7423.2224.57674,480
3/10/201623.5524.5022.8823.121,525,646
3/9/201621.5722.8320.8822.33876,481
3/8/201621.8922.2921.2521.33656,473
3/7/201620.7722.2720.5722.14584,911
3/4/201620.3121.3219.6320.791,119,609
3/3/201620.2621.2919.1120.012,285,249
3/2/201621.2421.2917.3320.746,631,797
3/1/201626.7527.1018.1019.167,244,063
2/29/201633.7233.7226.0026.762,180,640
2/26/201635.7436.7333.3534.41674,553
2/25/201632.9235.8132.6035.69764,972
2/24/201631.0033.0830.9532.65528,533
2/23/201632.4433.0931.5631.63450,185
2/22/201632.3033.3931.9932.34658,488
2/19/201631.7833.0329.9832.30542,687
2/18/201632.1232.6629.6531.92560,385
2/17/201629.8432.1129.7131.97665,131
2/16/201628.2329.6927.2929.31492,888
2/12/201626.4828.7526.0327.87481,531
2/11/201625.6226.4924.6826.20298,033
2/10/201626.3927.2125.6625.89409,396
2/9/201626.2827.3325.7225.99490,784
2/8/201626.5627.0125.7026.79338,627
2/5/201628.8828.9826.4026.56434,446
2/4/201627.7429.9927.5128.68919,742
2/3/201628.7328.7327.1627.87303,474
2/2/201628.8429.1327.2328.24849,886
2/1/201628.8629.7527.9629.32304,260
1/29/201628.6228.9827.2628.90483,506
1/28/201628.0829.5427.4228.52723,554
1/27/201627.5528.6827.1027.82343,988
1/26/201626.6927.8126.0327.62214,016
1/25/201628.1028.5326.0526.36514,712
1/22/201627.3928.3627.1528.13345,484
1/21/201625.8627.1725.3526.44383,358
1/20/201626.7527.6122.2225.611,224,735
1/19/201626.8927.9926.1327.03646,688
1/15/201626.7127.3625.8727.22586,352
1/14/201626.8929.3426.1627.80807,739
1/13/201628.1429.0626.4026.69527,349
1/12/201629.6529.9527.5027.95442,534
1/11/201628.9629.7828.4229.33369,841
1/8/201629.1730.0028.1828.54437,749
1/7/201629.8430.4728.2828.90764,438
1/6/201628.2431.1128.0630.73694,640
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center