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

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

0.5700 -0.0300 (-5.00%)
Streaming Delayed Price Updated: 2:56 PM EDT, Sep 18, 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 (%)
Sep 17, 2025 0.6600 0.6800 0.5800 0.6044 2,749 -0.06(-8.42%)
Sep 16, 2025 0.6100 0.6697 0.6041 0.6600 2,897 +0.00(+0.36%)
Sep 15, 2025 0.6500 0.6800 0.5800 0.6576 7,933 +0.01(+1.37%)
Sep 12, 2025 0.7000 0.7000 0.5605 0.6487 8,226 +0.03(+4.61%)
Sep 11, 2025 0.6000 0.7300 0.6000 0.6201 6,051 +0.04(+6.04%)
Sep 10, 2025 0.6102 0.7000 0.5601 0.5848 8,334 -0.13(-17.63%)
Sep 09, 2025 0.6150 0.7200 0.6150 0.7100 7,550 +0.09(+14.52%)
Sep 08, 2025 0.6250 0.7500 0.6106 0.6200 3,048 -0.05(-7.46%)
Sep 05, 2025 0.6900 0.7850 0.6050 0.6700 19,994 +0.02(+3.08%)
Sep 04, 2025 0.6400 0.7650 0.6400 0.6500 8,807 -0.07(-9.67%)
Sep 03, 2025 0.6600 0.7300 0.6502 0.7196 8,703 +0.07(+10.71%)
Sep 02, 2025 0.6400 0.7200 0.6400 0.6500 10,057 +0.00(+0.00%)
Aug 29, 2025 0.6500 0.6600 0.6000 0.6500 7,193 +0.00(+0.00%)
Aug 28, 2025 0.6300 0.6600 0.6014 0.6500 3,868 +0.04(+6.09%)
Aug 27, 2025 0.6401 0.6600 0.6100 0.6127 3,800 -0.03(-4.27%)
Aug 26, 2025 0.6506 0.7248 0.6303 0.6400 7,285 -0.01(-1.58%)
Aug 25, 2025 0.6800 0.7300 0.6045 0.6503 13,331 +0.02(+2.65%)
Aug 22, 2025 0.7200 0.7300 0.6300 0.6335 18,629 -0.02(-2.55%)
Aug 21, 2025 0.6700 0.7200 0.6000 0.6501 22,037 +0.01(+1.25%)
Aug 20, 2025 0.6505 0.6800 0.6421 0.6421 2,280 +0.01(+1.89%)
Aug 19, 2025 0.6700 0.6800 0.6085 0.6302 5,790 +0.02(+3.31%)
Aug 18, 2025 0.7200 0.7200 0.6037 0.6100 8,283 -0.01(-1.82%)
Aug 15, 2025 0.7700 0.7700 0.6213 0.6213 2,694 +0.01(+1.77%)
Aug 14, 2025 0.6100 0.7800 0.6020 0.6105 4,419 -0.03(-4.58%)
Aug 13, 2025 0.6000 0.6500 0.6000 0.6398 4,312 +0.04(+6.63%)
Aug 12, 2025 0.9500 0.9500 0.6000 0.6000 13,155 -0.06(-8.52%)
Aug 11, 2025 0.6600 0.9500 0.6200 0.6559 3,604 -0.12(-15.91%)
Aug 08, 2025 0.6200 0.7800 0.6039 0.7800 13,085 +0.18(+28.93%)
Aug 07, 2025 0.8100 0.9500 0.4881 0.6050 80,297 -0.32(-34.24%)
Aug 06, 2025 0.9400 0.9500 0.7445 0.9200 15,436 -0.02(-2.08%)
Aug 05, 2025 0.7662 1.020 0.7100 0.9395 6,934 -0.00(-0.05%)
Aug 04, 2025 0.8800 1.030 0.8400 0.9400 9,450 -0.04(-3.89%)
Aug 01, 2025 0.7700 0.9900 0.7500 0.9780 5,930 +0.07(+7.95%)
Jul 31, 2025 0.7400 1.050 0.7300 0.9060 16,849 +0.02(+1.80%)
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%)
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.