$26.77 +0.43 (%) Altisource Portfolio Solutions SA - NASDAQ

Jan. 13, 2017 | 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
1/13/201726.6427.0026.3126.77200,203
1/12/201727.3227.3226.3126.34244,641
1/11/201727.0827.4927.0027.4054,995
1/10/201726.9927.5226.7927.12106,134
1/9/201727.4327.5226.9427.0497,628
1/6/201727.6527.9526.8227.50193,315
1/5/201727.7127.9727.2327.49154,739
1/4/201727.0927.9026.9627.78185,440
1/3/201726.9627.4526.7426.90128,260
12/30/201626.9327.1226.4326.59202,108
12/29/201626.7827.5026.6426.74122,722
12/28/201628.0028.0026.8126.81341,496
12/27/201627.5828.0727.3127.86127,937
12/23/201626.4127.5526.4127.40190,257
12/22/201627.4327.7126.3026.44312,308
12/21/201627.2127.8026.8027.30278,734
12/20/201626.7427.4426.2527.27213,095
12/19/201625.9026.8225.9026.77192,436
12/16/201625.9326.4925.7325.87494,134
12/15/201626.2026.9325.7325.78300,090
12/14/201627.2727.4026.2026.29347,105
12/13/201627.6428.4227.3327.41248,577
12/12/201627.9928.4427.0727.50401,628
12/9/201628.8428.9427.8527.92244,566
12/8/201627.9129.1127.9128.69265,622
12/7/201627.1627.9727.1627.91175,913
12/6/201626.5527.3526.5527.10157,727
12/5/201626.3026.8926.0526.58356,122
12/2/201625.9126.3825.6526.22262,022
12/1/201627.1327.5625.9025.99384,871
11/30/201626.9627.3826.5026.94225,680
11/29/201627.1627.4326.5126.66413,027
11/28/201628.0228.6827.2627.32143,241
11/25/201628.3928.6728.0028.2268,011
11/23/201627.7828.6727.6828.41165,397
11/22/201627.9728.5927.8528.01203,562
11/21/201627.4027.9827.2427.94315,851
11/18/201626.6827.4126.6827.19340,568
11/17/201626.5826.7326.2226.56195,845
11/16/201625.8526.6925.4726.37214,569
11/15/201625.3526.2125.0126.00325,151
11/14/201625.3526.1725.2025.32213,626
11/11/201625.5826.4725.2325.59334,483
11/10/201625.9026.6525.3925.65470,070
11/9/201624.8426.3124.5025.80399,335
11/8/201624.8526.3524.5625.44491,921
11/7/201624.4525.1124.2524.84483,936
11/4/201624.4024.8623.8624.09568,369
11/3/201624.7124.8523.8624.39809,519
11/2/201625.3126.3624.7824.80581,290
11/1/201625.3026.0324.9225.43680,716
10/31/201626.1126.9925.1525.751,165,559
10/28/201628.2128.5826.3326.33745,213
10/27/201629.0029.5727.9628.16906,169
10/26/201630.8231.0929.6729.94541,851
10/25/201631.6231.9430.5430.81447,967
10/24/201630.9932.1030.6431.73319,016
10/21/201630.9531.7430.5730.86209,368
10/20/201630.6231.6530.3231.26268,163
10/19/201630.3030.6730.1230.65154,373
10/18/201629.9230.8229.7530.15131,317
10/17/201630.7330.8329.6129.63348,154
10/14/201631.0231.7230.7030.77298,291
10/13/201629.8931.0429.8130.74239,606
10/12/201630.1730.2829.5430.10283,268
10/11/201630.6730.7930.0930.27251,667
10/10/201631.1231.9130.6830.68338,659
10/7/201631.6431.9130.8931.02265,694
10/6/201632.7533.0031.5931.61437,534
10/5/201632.7933.5032.7632.91286,062
10/4/201632.9333.3632.4032.76269,991
10/3/201632.3832.9431.5632.74392,618
9/30/201632.1733.1531.7432.40481,618
9/29/201632.2233.1332.0432.04371,211
9/28/201631.4532.5831.2032.38263,771
9/27/201631.0131.8730.6231.48248,597
9/26/201631.0131.6430.9130.94283,384
9/23/201631.2832.1730.8031.31217,577
9/22/201631.6231.9830.8031.60284,888
9/21/201632.5233.0530.5931.391,144,902
9/20/201633.0633.3732.3932.46298,897
9/19/201632.8433.5032.4132.66176,390
9/16/201632.3232.9231.8232.46261,217
9/15/201631.7532.7431.6832.45153,852
9/14/201631.8532.2631.6031.86144,975
9/13/201632.2832.8931.3631.70410,292
9/12/201631.9233.2231.3532.73256,281
9/9/201632.7333.3532.1832.21223,021
9/8/201632.9633.6732.8532.88229,470
9/7/201633.0434.1032.8932.92369,667
9/6/201633.8334.6632.2833.03847,427
9/2/201633.1034.2133.0233.90303,520
9/1/201632.6033.1332.1332.88284,058
8/31/201632.9833.4932.5832.58432,537
8/30/201632.8333.4432.7633.14152,069
8/29/201633.1333.6732.3732.64289,599
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center