Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Altisource Portfolio Solutions S.A. - Common Stock (NQ: ASPS )

0.7200 +0.0100 (+1.41%)
Streaming Delayed Price Updated: 9:31 AM EST, Feb 5, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2025 0.6500 0.7102 0.6500 0.7102 142,640 +0.06(+9.28%)
Feb 03, 2025 0.6710 0.6799 0.6499 0.6499 56,973 -0.02(-3.00%)
Jan 31, 2025 0.6790 0.7197 0.6600 0.6700 91,785 -0.03(-4.29%)
Jan 30, 2025 0.6221 0.7000 0.6150 0.7000 110,543 +0.07(+10.94%)
Jan 29, 2025 0.6800 0.6900 0.6300 0.6310 126,734 -0.06(-9.23%)
Jan 28, 2025 0.6903 0.7490 0.6520 0.6952 21,965 -0.01(-2.08%)
Jan 27, 2025 0.7000 0.7404 0.6900 0.7100 32,823 -0.01(-1.40%)
Jan 24, 2025 0.6900 0.7493 0.6900 0.7201 50,030 +0.01(+1.39%)
Jan 23, 2025 0.7100 0.7300 0.6800 0.7102 69,942 +0.03(+4.52%)
Jan 22, 2025 0.6700 0.7047 0.6700 0.6795 61,119 -0.01(-0.95%)
Jan 21, 2025 0.7102 0.7200 0.6645 0.6860 62,286 +0.03(+4.93%)
Jan 17, 2025 0.6500 0.7000 0.6410 0.6538 81,087 -0.01(-1.67%)
Jan 16, 2025 0.6700 0.6838 0.6303 0.6649 110,687 -0.03(-3.78%)
Jan 15, 2025 0.7064 0.7308 0.6780 0.6910 31,141 -0.01(-1.29%)
Jan 14, 2025 0.6816 0.7450 0.6560 0.7000 137,508 +0.01(+1.32%)
Jan 13, 2025 0.7484 0.8826 0.6529 0.6909 172,849 -0.08(-10.45%)
Jan 10, 2025 0.9500 0.9500 0.7518 0.7715 331,002 -0.18(-18.55%)
Jan 08, 2025 0.8000 1.039 0.7601 0.9472 816,871 +0.18(+23.66%)
Jan 07, 2025 0.7590 0.7873 0.7300 0.7660 218,686 +0.03(+3.79%)
Jan 06, 2025 0.7400 0.7768 0.7100 0.7380 70,783 +0.01(+2.03%)
Jan 03, 2025 0.6700 0.7325 0.6410 0.7233 125,055 +0.04(+6.57%)
Jan 02, 2025 0.6774 0.7097 0.6420 0.6787 96,452 +0.02(+3.24%)
Dec 31, 2024 0.6574 0 -0.06(-7.80%)
Dec 30, 2024 0.6985 0.7724 0.6777 0.7130 349,168 -0.01(-0.99%)
Dec 27, 2024 0.7600 0.7800 0.7012 0.7201 220,468 -0.07(-8.61%)
Dec 26, 2024 0.6900 0.7970 0.6500 0.7879 305,422 +0.13(+19.38%)
Dec 24, 2024 0.6199 0.6990 0.6000 0.6600 155,471 +0.05(+8.20%)
Dec 23, 2024 0.5900 0.6100 0.5487 0.6100 337,860 +0.06(+11.11%)
Dec 20, 2024 0.5200 0.5490 0.4319 0.5490 836,909 +0.05(+9.10%)
Dec 19, 2024 0.6964 0.7000 0.4899 0.5032 672,411 -0.12(-19.10%)
Dec 18, 2024 0.7020 0.7330 0.6153 0.6220 725,875 -0.09(-12.59%)
Dec 17, 2024 0.7200 0.7499 0.7000 0.7116 1,004,189 -0.01(-1.81%)
Dec 16, 2024 0.7300 0.7500 0.7027 0.7247 142,389 -0.02(-2.05%)
Dec 13, 2024 0.7450 0.7450 0.7250 0.7399 20,785 +0.01(+1.33%)
Dec 12, 2024 0.7201 0.7480 0.7122 0.7302 114,108 +0.01(+1.40%)
Dec 11, 2024 0.7700 0.7700 0.7201 0.7201 40,523 -0.02(-3.26%)
Dec 10, 2024 0.8015 0.8600 0.7007 0.7444 138,684 -0.05(-5.77%)
Dec 09, 2024 0.8078 0.8200 0.7740 0.7900 77,106 +0.01(+1.30%)
Dec 06, 2024 0.7400 0.7999 0.7400 0.7799 33,005 +0.02(+2.62%)
Dec 05, 2024 0.8022 0.8290 0.7400 0.7600 53,461 -0.05(-6.42%)
Dec 04, 2024 0.7710 0.8300 0.7600 0.8121 98,192 +0.01(+1.77%)
Dec 03, 2024 0.8500 0.8690 0.7201 0.7980 345,045 -0.02(-2.07%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.