$26.05 +1.04 (%) Altisource Portfolio Solutions SA - NASDAQ

Jun. 28, 2016 | 01:22 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
6/27/201626.0226.9724.8325.01614,232
6/24/201626.3227.2225.7426.33869,860
6/23/201627.1128.3426.9428.02419,159
6/22/201627.6228.7026.3826.70646,124
6/21/201627.9428.1627.3227.32552,688
6/20/201627.8028.6927.6127.97577,162
6/17/201626.7027.4526.5227.27549,002
6/16/201625.5026.7725.0126.69437,210
6/15/201625.6126.7025.5625.56397,867
6/14/201625.3926.6825.3125.49344,189
6/13/201626.3326.4725.2225.43584,337
6/10/201628.0628.3626.3726.64504,035
6/9/201629.2529.4228.3628.36349,540
6/8/201630.9031.4029.3629.37500,779
6/7/201630.4430.9630.3430.70256,550
6/6/201629.2630.6029.2630.16550,340
6/3/201627.7329.0927.4029.00407,516
6/2/201627.6628.0327.3728.02140,118
6/1/201627.8728.0027.0327.89214,997
5/31/201628.2628.3527.7427.93188,684
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center