Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Altisource Portfolio Solutions S.A. - Cash Exercise Stakeholder Warrants (NQ:ASPSZ)

0.9060 +0.0160 (+1.80%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jul 31, 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 (%)
Jul 30, 2025 0.7001 0.9900 0.7001 0.8900 22,549 -0.09(-9.18%)
Jul 29, 2025 0.9200 1.000 0.8488 0.9800 13,454 +0.04(+3.70%)
Jul 28, 2025 1.030 1.127 0.9202 0.9450 45,215 -0.11(-10.00%)
Jul 25, 2025 1.080 1.250 1.000 1.050 20,522 -0.08(-7.04%)
Jul 24, 2025 1.010 1.350 0.9800 1.129 57,412 +0.06(+5.38%)
Jul 23, 2025 0.9400 1.150 0.9400 1.072 46,369 +0.07(+7.18%)
Jul 22, 2025 0.9900 1.100 0.8600 1.000 52,089 +0.05(+5.26%)
Jul 21, 2025 0.9000 1.010 0.9000 0.9500 267,599 +0.02(+2.15%)
Jul 18, 2025 0.8300 0.9399 0.8300 0.9300 15,516 +0.05(+5.68%)
Jul 17, 2025 0.8500 0.9000 0.7701 0.8800 41,011 +0.02(+2.33%)
Jul 16, 2025 0.7300 0.8900 0.7300 0.8600 12,154 +0.04(+4.24%)
Jul 15, 2025 0.8000 0.8600 0.6707 0.8250 49,244 +0.03(+3.15%)
Jul 14, 2025 0.8097 0.8599 0.6301 0.7998 43,340 -0.01(-1.26%)
Jul 11, 2025 0.7020 0.8800 0.7020 0.8100 52,207 -0.01(-1.22%)
Jul 10, 2025 0.7770 0.8999 0.7017 0.8200 47,676 -0.06(-6.82%)
Jul 09, 2025 0.8000 0.8800 0.6467 0.8800 34,874 +0.09(+11.39%)
Jul 08, 2025 0.7200 0.7900 0.5100 0.7900 26,073 +0.07(+9.72%)
Jul 07, 2025 0.5500 0.7300 0.5300 0.7200 21,859 +0.09(+13.83%)
Jul 03, 2025 0.5390 0.6700 0.5100 0.6325 18,079 +0.08(+15.00%)
Jul 02, 2025 0.5200 0.5600 0.5000 0.5500 7,472 +0.05(+10.00%)
Jul 01, 2025 0.4900 0.5200 0.4900 0.5000 7,428 -0.01(-1.96%)
Jun 30, 2025 0.5200 0.5400 0.5000 0.5100 6,384 -0.05(-8.93%)
Jun 27, 2025 0.6000 0.6000 0.5100 0.5600 1,862 +0.01(+2.47%)
Jun 26, 2025 0.6000 0.6000 0.5300 0.5465 13,828 -0.00(-0.64%)
Jun 25, 2025 0.6319 0.7300 0.5312 0.5500 3,138 -0.03(-5.48%)
Jun 24, 2025 0.5225 0.6526 0.5100 0.5819 8,914 +0.02(+2.81%)
Jun 23, 2025 0.6100 0.7600 0.5400 0.5660 19,272 -0.05(-8.71%)
Jun 20, 2025 0.4881 0.8199 0.4881 0.6200 52,410 -0.02(-3.13%)
Jun 18, 2025 0.5100 0.6500 0.4900 0.6400 20,379 +0.04(+6.67%)
Jun 17, 2025 0.6000 0.6900 0.5130 0.6000 8,468 -0.10(-14.29%)
Jun 16, 2025 0.8199 0.8199 0.6100 0.7000 5,251 -0.03(-4.11%)
Jun 13, 2025 0.6709 0.8000 0.6709 0.7300 28,421 -0.07(-8.75%)
Jun 12, 2025 0.8000 0.8299 0.6409 0.8000 12,620 +0.01(+1.90%)
Jun 11, 2025 0.5707 0.8243 0.5366 0.7851 23,117 +0.11(+15.46%)
Jun 10, 2025 0.6900 0.7800 0.4700 0.6800 11,528 -0.10(-12.82%)
Jun 09, 2025 0.4695 0.7899 0.4300 0.7800 142,790 +0.33(+71.43%)
Jun 06, 2025 0.4200 0.5299 0.4200 0.4550 20,655 -0.02(-4.75%)
Jun 05, 2025 0.4308 0.4778 0.4200 0.4777 18,287 +0.02(+3.85%)
Jun 04, 2025 0.4400 0.4800 0.4205 0.4600 7,308 -0.02(-4.09%)
Jun 03, 2025 0.5199 0.5299 0.4200 0.4796 17,528 -0.04(-7.75%)
Jun 02, 2025 0.4200 0.5199 0.4200 0.5199 9,088 +0.02(+3.98%)
May 30, 2025 0.4200 0.5000 0.4200 0.5000 19,636 +0.01(+2.25%)
May 29, 2025 0.4800 0.4899 0.4200 0.4890 12,680 +0.04(+9.89%)
May 28, 2025 0.3500 0.4799 0.3013 0.4450 59,698 +0.04(+8.54%)
May 27, 2025 0.3800 0.4699 0.3100 0.4100 15,219 +0.01(+2.50%)
May 23, 2025 0.3232 0.4000 0.3232 0.4000 9,797 +0.08(+23.76%)
May 22, 2025 0.3010 0.4073 0.3010 0.3232 177,641 +0.01(+4.22%)
May 21, 2025 0.3500 0.3500 0.3000 0.3101 59,195 -0.01(-3.15%)
May 20, 2025 0.4000 0.4800 0.3111 0.3202 19,434 -0.08(-20.55%)
May 19, 2025 0.3000 0.4030 0.3000 0.4030 12,097 +0.05(+15.04%)
May 16, 2025 0.4000 0.4300 0.2701 0.3503 56,985 -0.08(-18.53%)
May 15, 2025 0.4200 0.4300 0.3110 0.4300 19,309 +0.02(+4.88%)
May 14, 2025 0.2801 0.4100 0.2701 0.4100 15,821 +0.09(+28.04%)
May 13, 2025 0.3600 0.4200 0.3020 0.3202 63,731 -0.10(-23.58%)
May 12, 2025 0.5000 0.5000 0.3513 0.4190 16,457 +0.01(+2.12%)
May 09, 2025 0.2800 0.5400 0.2800 0.4103 44,943 -0.15(-26.73%)
May 08, 2025 0.4900 0.5622 0.2548 0.5600 71,788 +0.06(+12.00%)
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 Of Service.