$20.41 -0.06 (%) Altisource Portfolio Solutions SA - NASDAQ

Mar. 3, 2015 | 01:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASPS historical data

Date Open High Low Close Volume
3/2/201520.0320.6719.8320.47186,724
2/27/201521.7821.8819.8220.14710,900
2/26/201522.7423.4621.9822.20416,160
2/25/201523.4423.7322.3122.69570,523
2/24/201523.4523.9122.8623.49483,035
2/23/201523.7424.5122.0023.561,005,837
2/20/201523.7324.0222.7523.20679,641
2/19/201524.0024.9923.6523.81417,984
2/18/201523.4125.6823.4124.16612,230
2/17/201522.4823.5022.2323.40548,522
2/13/201522.4523.3921.9022.32420,457
2/12/201521.9123.0521.4022.23345,561
2/11/201521.8422.1621.1021.52315,957
2/10/201522.5823.2821.5321.89425,545
2/9/201523.3824.7021.9022.39656,227
2/6/201522.6424.2321.5223.68939,334
2/5/201521.6923.4221.3622.46799,656
2/4/201521.7222.3620.7220.75326,384
2/3/201520.4822.7620.2021.75677,541
2/2/201520.4021.4719.9520.19326,441
1/30/201519.9121.9718.5020.281,162,164
1/29/201521.1821.1819.9320.56539,888
1/28/201521.9122.0320.9021.08388,975
1/27/201521.9022.2421.4021.91535,590
1/26/201525.2725.5021.8522.151,425,395
1/23/201523.7325.0820.3321.291,324,221
1/22/201524.2226.7423.7023.86779,971
1/21/201521.2027.9020.6624.712,425,346
1/20/201525.0026.9621.0821.262,160,228
1/16/201518.0132.8817.7627.664,966,177
1/15/201518.2020.2518.0518.371,138,637
1/14/201517.0218.3616.0018.061,115,051
1/13/201526.5026.5016.0016.493,647,359
1/12/201528.6929.2426.5926.94347,712
1/9/201531.3331.5128.5928.90352,375
1/8/201530.2431.6330.0031.41137,081
1/7/201530.6131.3929.7730.34518,090
1/6/201532.5032.8929.1930.48402,245
1/5/201533.3235.1732.2532.46368,499
1/2/201533.8335.2533.5634.17285,907
12/31/201434.4035.1033.5833.79305,131
12/30/201434.3434.7333.5134.17273,749
12/29/201433.2634.4432.6033.89270,713
12/26/201433.9334.7732.9133.40445,882
12/24/201429.4934.3729.0933.81707,518
12/23/201431.4231.9628.2029.441,582,692
12/22/201445.9145.9930.7231.492,674,806
12/19/201448.0048.4547.1047.54503,380
12/18/201449.8049.8047.3247.87963,571
12/17/201447.5851.5346.9751.36260,554
12/16/201448.3948.8346.3347.56183,684
12/15/201449.3749.8448.1448.66141,882
12/12/201449.0550.3048.0249.25151,643
12/11/201449.4850.8449.0749.72133,440
12/10/201450.4551.1548.2548.99292,331
12/9/201448.3151.0748.0250.93238,123
12/8/201449.9951.3148.6149.06210,768
12/5/201449.7850.6148.3350.36231,096
12/4/201447.6449.9346.6149.50412,275
12/3/201448.4649.7947.0547.64282,994
12/2/201448.5249.4947.7848.61255,770
12/1/201452.1452.7948.4048.52315,593
11/28/201454.1054.4752.0052.28155,088
11/26/201454.6654.6653.6954.13177,266
11/25/201455.8856.4754.1054.30183,894
11/24/201456.3957.4855.3755.96593,019
11/21/201456.5457.4955.6755.88457,887
11/20/201452.4856.5552.4855.97595,466
11/19/201452.3053.1851.6253.04287,046
11/18/201452.3053.1050.8352.60781,144
11/17/201451.0753.6849.2352.32931,329
11/14/201454.4554.7550.8651.761,095,955
11/13/201460.3461.5354.8355.001,093,200
11/12/201459.9765.0055.6660.502,599,056
11/11/201470.0574.5769.8372.78610,964
11/10/201469.9370.9167.8970.31361,863
11/7/201469.8171.3969.2970.05260,258
11/6/201471.0671.2768.7870.16303,247
11/5/201470.2171.8469.3570.95286,368
11/4/201472.1073.1569.2669.85294,267
11/3/201474.6476.5672.0572.76290,307
10/31/201477.6377.7172.8874.66567,443
10/30/201473.0078.0772.5176.69953,217
10/29/201471.1977.4670.0072.901,057,893
10/28/201471.5972.5069.7271.86572,271
10/27/201472.6173.5369.6471.59816,913
10/24/201471.8974.0070.3073.33609,262
10/23/201469.6073.6966.1471.74924,074
10/22/201477.2680.4768.4169.111,411,093
10/21/201495.7896.5872.8184.512,350,870
10/20/201493.8696.0093.8694.83246,533
10/17/201495.1996.3193.4494.05237,868
10/16/201492.3495.5090.2593.74355,577
10/15/201492.3695.0090.8493.93364,489
10/14/201493.2594.7591.1593.78265,848
10/13/201494.9596.3291.8492.18226,818
10/10/201494.4696.5093.2195.04283,453
10/9/201498.7899.6494.8794.91327,360
10/8/201497.5999.1996.8498.74342,651
10/7/2014100.76101.0797.5397.73260,284
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center