Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

9.780 +0.040 (+0.41%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jul 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2025 9.440 9.885 9.200 9.780 36,134 +0.04(+0.41%)
Jul 02, 2025 8.850 9.740 8.668 9.740 26,303 +0.82(+9.19%)
Jul 01, 2025 8.810 9.380 8.560 8.920 24,440 +0.39(+4.57%)
Jun 30, 2025 8.770 9.250 8.450 8.530 26,041 -0.06(-0.70%)
Jun 27, 2025 9.010 9.010 8.513 8.590 23,247 -0.62(-6.68%)
Jun 26, 2025 9.450 9.800 9.008 9.205 11,057 -0.29(-3.11%)
Jun 25, 2025 10.51 10.52 9.260 9.500 43,675 -1.19(-11.13%)
Jun 24, 2025 9.880 11.07 9.880 10.69 36,222 +0.48(+4.70%)
Jun 23, 2025 10.80 10.95 9.800 10.21 68,850 -0.59(-5.46%)
Jun 20, 2025 9.990 11.13 9.990 10.80 592,507 +0.77(+7.68%)
Jun 18, 2025 9.120 10.03 8.890 10.03 74,029 +0.97(+10.71%)
Jun 17, 2025 9.180 9.281 8.790 9.060 52,679 +0.09(+1.00%)
Jun 16, 2025 9.240 9.480 8.970 8.970 33,446 -0.33(-3.55%)
Jun 13, 2025 9.310 9.490 8.250 9.300 58,965 +0.16(+1.75%)
Jun 12, 2025 8.135 9.500 8.135 9.140 48,872 +1.04(+12.84%)
Jun 11, 2025 7.970 8.485 7.585 8.100 37,778 +0.20(+2.53%)
Jun 10, 2025 7.260 8.005 7.000 7.900 62,972 +0.73(+10.18%)
Jun 09, 2025 6.400 7.590 6.127 7.170 75,904 +0.88(+13.99%)
Jun 06, 2025 6.240 6.415 6.158 6.290 10,476 +0.02(+0.32%)
Jun 05, 2025 6.280 6.369 6.094 6.270 17,011 -0.07(-1.10%)
Jun 04, 2025 6.090 6.510 5.902 6.340 24,594 +0.25(+4.11%)
Jun 03, 2025 6.210 6.210 5.994 6.090 1,983 -0.04(-0.65%)
Jun 02, 2025 5.580 6.140 5.580 6.130 20,333 +0.51(+9.07%)
May 30, 2025 5.950 6.240 5.380 5.620 54,220 -0.22(-3.77%)
May 29, 2025 6.070 6.610 5.816 5.840 20,123 -0.17(-2.83%)
May 28, 2025 5.760 6.500 5.520 6.010 24,966 -0.37(-5.86%)
May 27, 2025 6.640 6.666 6.320 6.384 10,681 -0.39(-5.79%)
May 23, 2025 6.391 6.800 6.320 6.776 13,693 +0.14(+2.05%)
May 22, 2025 6.720 6.960 6.480 6.640 26,513 +0.00(+0.00%)
May 21, 2025 6.496 6.751 6.489 6.640 12,106 -0.04(-0.62%)
May 20, 2025 6.666 7.152 6.400 6.682 10,516 -0.19(-2.77%)
May 19, 2025 6.464 7.120 6.464 6.872 9,517 +0.41(+6.31%)
May 16, 2025 6.320 6.714 6.248 6.464 13,322 +0.07(+1.13%)
May 15, 2025 6.400 6.800 6.248 6.392 21,499 -0.12(-1.84%)
May 14, 2025 6.248 6.640 5.984 6.512 17,189 +0.08(+1.17%)
May 13, 2025 7.063 7.121 5.920 6.437 33,506 -0.60(-8.57%)
May 12, 2025 7.520 7.680 6.805 7.040 12,585 -0.48(-6.38%)
May 09, 2025 7.200 7.674 6.960 7.520 11,582 +0.20(+2.73%)
May 08, 2025 7.823 7.823 7.200 7.320 13,242 -0.56(-7.11%)
May 07, 2025 7.440 8.000 6.805 7.880 13,876 +0.32(+4.23%)
May 06, 2025 7.720 7.720 7.200 7.560 7,479 +0.06(+0.82%)
May 05, 2025 7.680 8.240 7.041 7.498 34,658 -0.10(-1.34%)
May 02, 2025 8.160 8.400 7.600 7.600 35,098 -0.56(-6.86%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.