$26.43 +0.44 (%) Altisource Portfolio Solutions SA - NASDAQ

Feb. 10, 2016 | 12:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASPS historical data

Date Open High Low Close Volume
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
2/3/201628.7328.7327.1627.87303,474
2/2/201628.8429.1327.2328.24849,886
2/1/201628.8629.7527.9629.32304,260
1/29/201628.6228.9827.2628.90483,506
1/28/201628.0829.5427.4228.52723,554
1/27/201627.5528.6827.1027.82343,988
1/26/201626.6927.8126.0327.62214,016
1/25/201628.1028.5326.0526.36514,712
1/22/201627.3928.3627.1528.13345,484
1/21/201625.8627.1725.3526.44383,358
1/20/201626.7527.6122.2225.611,224,735
1/19/201626.8927.9926.1327.03646,688
1/15/201626.7127.3625.8727.22586,352
1/14/201626.8929.3426.1627.80807,739
1/13/201628.1429.0626.4026.69527,349
1/12/201629.6529.9527.5027.95442,534
1/11/201628.9629.7828.4229.33369,841
1/8/201629.1730.0028.1828.54437,749
1/7/201629.8430.4728.2828.90764,438
1/6/201628.2431.1128.0630.73694,640
1/5/201628.6930.9428.3528.91576,718
1/4/201627.0628.9726.8428.72514,892
12/31/201527.8228.4427.0427.81519,722
12/30/201529.2929.7127.9227.93440,005
12/29/201528.7630.0528.4929.17542,300
12/28/201530.7531.1028.7728.79730,793
12/24/201532.3932.7530.6730.85507,219
12/23/201531.0832.7830.5832.07612,494
12/22/201530.1931.2629.0230.93769,570
12/21/201528.9830.5028.6729.89700,983
12/18/201528.6129.6927.8528.86845,720
12/17/201527.6228.7427.2928.52445,018
12/16/201525.3227.6925.3227.50655,475
12/15/201523.9425.6823.7025.30652,825
12/14/201523.8124.4823.0323.49589,889
12/11/201523.6824.3523.3023.82531,541
12/10/201524.3025.1224.0724.56316,682
12/9/201523.5325.0023.5324.21293,981
12/8/201523.9024.1522.9523.52414,117
12/7/201525.8825.9924.2024.30557,830
12/4/201525.0525.9224.9525.40232,939
12/3/201525.8526.3224.9225.06398,378
12/2/201528.4128.6625.4625.65544,268
12/1/201529.0429.3928.0928.35307,357
11/30/201528.7529.5628.3028.77403,413
11/27/201527.0428.8326.7528.60241,597
11/25/201525.6627.6225.3427.13422,079
11/24/201525.5026.1125.0925.66348,669
11/23/201526.6327.7825.3625.58598,837
11/20/201526.9328.0026.7226.81319,002
11/19/201526.6627.0026.3226.47215,528
11/18/201528.2528.5226.4426.86999,110
11/17/201527.7128.5026.4328.20711,010
11/16/201526.7828.1526.4727.89389,402
11/13/201527.0027.6626.7227.04240,287
11/12/201527.5028.2727.0227.05335,554
11/11/201528.7929.1626.5627.54708,697
11/10/201528.5929.1927.6028.61413,959
11/9/201529.6629.7928.2028.90268,871
11/6/201529.8030.6029.0129.96363,442
11/5/201529.2029.7028.3729.58168,599
11/4/201529.1830.0628.4029.07222,429
11/3/201528.5530.8828.5529.19809,398
11/2/201526.9629.4726.8228.88525,955
10/30/201527.8428.7026.3126.81348,124
10/29/201527.4928.8026.8327.89345,205
10/28/201525.6927.8425.6827.76338,162
10/27/201527.1127.3625.4425.70449,956
10/26/201528.5429.2026.4827.34585,247
10/23/201527.4229.5427.0028.511,015,866
10/22/201535.7037.0026.2726.421,990,467
10/21/201532.6532.8031.3731.77391,232
10/20/201533.2533.3631.8732.88285,454
10/19/201532.3634.3031.7633.08557,874
10/16/201531.4433.6330.1631.98876,632
10/15/201528.4431.4428.0531.37652,698
10/14/201528.3430.0028.0028.35187,567
10/13/201531.0031.0028.2128.66658,943
10/12/201530.0430.2928.1228.33164,743
10/9/201529.6330.1428.9129.52280,192
10/8/201529.6030.5728.2829.70377,147
10/7/201526.8628.6726.8628.25343,350
10/6/201526.6327.7026.4426.92259,163
10/5/201524.6626.7224.6626.49367,745
10/2/201522.5324.3922.4124.18166,574
10/1/201524.0024.2722.1022.93389,718
9/30/201523.5924.8323.5523.84329,451
9/29/201523.4724.1723.0423.48201,071
9/28/201524.5824.8923.1223.33226,425
9/25/201525.2525.6524.4324.77210,079
9/24/201524.9325.2123.8324.96372,152
9/23/201525.4325.7723.6225.22533,422
9/22/201525.3326.4925.1025.49383,764
9/21/201525.8226.8825.5125.75407,511
9/18/201526.6827.3825.6525.78439,575
9/17/201528.7728.9927.1127.33313,379
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center