$32.46 +0.73 (%) Altisource Portfolio Solutions SA - NASDAQ

Aug. 26, 2016 | 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
8/26/201631.9632.9731.6132.46365,119
8/25/201633.3533.9631.7031.73338,500
8/24/201632.8434.0232.6433.54517,316
8/23/201631.3632.8731.3632.72411,449
8/22/201631.2931.9930.9331.36227,237
8/19/201631.2931.9130.4931.61373,774
8/18/201631.6532.0131.0631.39270,752
8/17/201631.3131.5030.8331.17372,216
8/16/201631.6632.3331.0531.19565,890
8/15/201630.1832.0130.1731.57590,517
8/12/201629.4330.0728.6829.95400,648
8/11/201629.1530.1628.8129.51521,771
8/10/201628.2030.0027.5929.291,915,958
8/9/201625.4026.3824.6925.96768,372
8/8/201625.7426.3025.3225.32411,985
8/5/201624.9025.7824.7425.59394,638
8/4/201624.5024.8924.0124.57238,813
8/3/201623.9824.9523.9024.65299,501
8/2/201624.8624.9823.3624.01631,986
8/1/201623.4824.5623.4824.38503,431
7/29/201623.3023.5221.7523.26840,533
7/28/201626.8026.8023.0023.201,151,669
7/27/201624.2624.7823.7524.06566,971
7/26/201624.3024.9924.0224.20450,159
7/25/201624.9725.4124.0324.28430,479
7/22/201625.6025.7624.2524.93921,663
7/21/201629.5230.0025.2826.021,116,254
7/20/201628.7928.9327.8828.76486,115
7/19/201628.5028.8827.8528.14218,928
7/18/201627.9628.7427.7428.49178,166
7/15/201628.2828.6727.8528.01131,568
7/14/201628.5528.7028.1528.23259,702
7/13/201628.2228.5827.9528.16212,409
7/12/201627.6328.6527.4328.17361,160
7/11/201626.6127.5126.6127.19262,371
7/8/201626.0527.0926.0526.51400,836
7/7/201625.7326.1924.9125.59308,806
7/6/201624.5525.8924.5325.55568,705
7/5/201627.6027.8722.8224.762,208,069
7/1/201627.7728.6627.5027.88283,290
6/30/201626.2927.9125.8727.84489,448
6/29/201626.6026.9825.6526.43747,507
6/28/201625.4727.1025.2126.12388,091
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center