NASDAQ, ASPS End of Day and Historical Stock Data [Altisource Portfolio]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ASPS:

11 Aug 25 16:30

LAST: 10.62	CHANGE: 0.19	OPEN: 10.59	HIGH: 10.96	ASK: 26.12	VOLUME: 4.4K
LAST: 10.62	CHG(%): 1.76	PREV: 10.81	LOW: 10.59	BID: 19.73

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
11 Aug 25	10.59	10.96	10.59	10.62	4.4K
08 Aug 25	10.70	11.24	10.70	10.81	7.2K
07 Aug 25	11.73	11.96	10.53	10.77	20.3K
06 Aug 25	10.95	11.74	10.87	11.18	15.2K
05 Aug 25	11.54	11.67	10.95	11.23	17K
04 Aug 25	11.50	13.00	11.06	11.41	25.3K
01 Aug 25	10.90	11.86	10.90	11.32	21.5K
31 Jul 25	9.60	11.55	9.50	11.12	41.9K
30 Jul 25	9.90	10.03	9.30	9.50	24.3K
29 Jul 25	10.49	10.81	9.89	9.90	27.2K

COMPANY PROFILE

Name:
About:	Altisource Portfolio Solutions S.A. is a provider of services focused on high value, knowledge-based functions principally related to real estate and mortgage portfolio management, asset recovery and customer relationship management. Utilizing integrated technology that includes decision models and behavioral based scripting engines, we provide solutions that improve clients? performance and maximize their returns. On August 10, 2009 (the ?Separation Date?), we became a stand-alone public company in connection with our separation from Ocwen Financial Corporation (?Ocwen?) (the ?Separation?). Prior to the Separation, we were a wholly-owned subsidiary of Ocwen. On the Separation Date, Ocwen distributed all of the Altisource common stock to Ocwen?s shareholders (the ?Distribution?). ...
Sector:	Consumer Services
Industry:	Other Consumer Services
CIK:	1462418

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Aug 10, 2009

Purchase Intraday History
for this symbol from Aug 10, 2009

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	-23.85
PEG Ratio:	0.45
EPS Ratio:	-8.08
PtB:	-0.89
PtS:	0.47
EBITDA:	148.76M
Shares:	11.12M
Market Cap:	118.08M
52wk range:	0.43 - 15.96

TECHNICALS

MA5:	10.92
MA20:	11.79
MA50:	10.36
MA200:	3.28
STO9:	35.24
RSI14:	36.09
WPR14:	-63.64
MTM14:	-1.96
ROC14:	-0.16
Week High:	11.96
Week Low:	10.53
Month High:	15.96
Month Low:	9.30
Volatility:	70.54