$24.00 +0.76 (%) Altisource Portfolio Solutions SA - NASDAQ

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASPS historical data

Date Open High Low Close Volume
4/24/201522.1624.9022.0423.241,584,509
4/23/201518.2322.7518.1022.482,366,708
4/22/201516.7618.1016.6118.07644,979
4/21/201517.5617.5616.6216.75305,703
4/20/201517.4018.4417.3917.52365,689
4/17/201517.6617.8516.9217.39385,831
4/16/201518.6718.8317.7617.80412,601
4/15/201518.3219.1517.7518.79308,631
4/14/201519.0819.1018.0818.26487,986
4/13/201521.3021.3718.7019.08924,919
4/10/201519.5020.8418.3020.53667,418
4/9/201518.9719.5018.5718.91421,605
4/8/201519.1219.2018.0218.42593,389
4/7/201518.4620.1418.0619.381,657,070
4/6/201514.8516.5214.6516.46511,172
4/2/201513.1415.2413.1415.00620,017
4/1/201512.8213.4512.5613.26308,785
3/31/201513.1513.1512.4112.87500,677
3/30/201513.4913.7112.9713.11364,655
3/27/201513.9414.1013.1913.37348,020
3/26/201514.2014.4413.7414.03368,802
3/25/201514.3014.8514.0814.27382,250
3/24/201513.7214.3513.4614.31494,237
3/23/201513.1714.1013.0513.94567,524
3/20/201512.5013.6812.4813.33740,333
3/19/201513.6013.7912.2812.481,262,579
3/18/201515.3015.3413.6013.851,302,573
3/17/201516.3516.4915.0015.13897,174
3/16/201517.8617.8715.5016.39962,872
3/13/201518.0418.0817.4217.81316,988
3/12/201517.6818.4017.6118.02277,909
3/11/201517.5717.7817.2117.58239,336
3/10/201516.9817.7716.5517.60385,794
3/9/201518.5018.5916.6717.01600,047
3/6/201518.6219.1518.3018.54250,455
3/5/201518.7519.2117.8218.76551,566
3/4/201520.1320.7418.5518.74873,750
3/3/201519.8020.9819.4420.22443,343
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center