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

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, ASPS:

29 Aug 2025

LAST: 11.46	CHANGE: 0.10	OPEN: 11.20	HIGH: 11.49	ASK: 26.12	VOLUME: 8.3K
LAST: 11.46	CHG(%): 0.88	PREV: 11.36	LOW: 10.77	BID: 19.73

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	11.20	11.49	10.77	11.46	8.3K
28 Aug 25	11.63	11.87	11.04	11.36	10.4K
27 Aug 25	12.00	12.59	11.40	11.70	17.5K
26 Aug 25	11.85	12.50	11.66	12.00	23.3K
25 Aug 25	12.20	12.20	11.50	11.65	6.4K
22 Aug 25	12.00	12.58	11.04	11.54	32.7K
21 Aug 25	11.12	12.47	11.09	11.96	20.3K
20 Aug 25	10.88	11.03	10.36	10.96	7.8K
19 Aug 25	10.65	11.25	10.37	10.78	20.1K
18 Aug 25	10.53	11.00	10.33	10.64	8.4K

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:

TECHNICAL INDICATORS

MA5:	11.63
MA10:	11.40
MA20:	11.05
MA50:	11.24
MA100:	7.19
MA200:	3.98
STO9:	37.68
STO14:	61.89
RSI14:	58.47
WPR14:	-22.69
MTM14:	0.95
ROC14:	0.09
ATR:	0.89
Week High:	12.59
Week Low:	10.77
Month High:	13.00
Month Low:	9.30
Year High:	15.96
Year Low:	0.43
Volatility:	10.22

RECENT SPLITS

Date	Ratio
28 May 2025	1-8

RECENT DIVIDENDS

Date	Amount
14 Dec 2012	$6.50