Hot Features
프리미엄
Altisource Portfolio Solutions SA (ASPS)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0651 | 9.93893129771 | 0.655 | 0.7201 | 0.641 | 66767 | 0.67146359 | CS |
| 4 | -0.0299 | -3.98666666667 | 0.75 | 1.0394 | 0.6303 | 188929 | 0.77720208 | CS |
| 12 | -0.4663 | -39.3037761295 | 1.1864 | 1.235 | 0.4319 | 215492 | 0.74908479 | CS |
| 26 | -0.5499 | -43.2992125984 | 1.27 | 1.64 | 0.4319 | 148703 | 0.9290964 | CS |
| 52 | -2.4999 | -77.6366459627 | 3.22 | 3.26 | 0.4319 | 130034 | 1.34911302 | CS |
| 156 | -10.1299 | -93.3631336406 | 10.85 | 17.67 | 0.4319 | 120653 | 5.07690154 | CS |
| 260 | -18.7699 | -96.3052847614 | 19.49 | 19.87 | 0.4319 | 116293 | 7.11490271 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737761700 | 0.7201 | 0.0406 | 5.97 | 0.6899999 | 0.7493 | 0.6899999 | 50020 |
| 1737675300 | 0.6795 | 0 | 0.00 | 0.6795 | 0.6795 | 0.6795 | 0 |
| 1737588900 | 0.6795 | -0.0065 | -0.95 | 0.67 | 0.7047 | 0.67 | 61114 |
| 1737502500 | 0.686 | 0.0322 | 4.93 | 0.7102 | 0.72 | 0.6645 | 61162 |
| 1737156900 | 0.6538 | -0.0111 | -1.67 | 0.655 | 0.7 | 0.641 | 78087 |
| 1737070500 | 0.6649 | -0.0261 | -3.78 | 0.67 | 0.6838 | 0.6303 | 110687 |
| 1736984100 | 0.6909999 | -0.009 | -1.29 | 0.7064 | 0.7308 | 0.678 | 31142 |
| 1736897700 | 0.7 | 0.0091 | 1.32 | 0.6816 | 0.744999 | 0.656 | 137508 |
| 1736811300 | 0.6909 | -0.0806 | -10.45 | 0.7484 | 0.8826 | 0.6529 | 172849 |
| 1736552100 | 0.7715 | -0.1757 | -18.55 | 0.95 | 0.95 | 0.7518 | 330611 |
| 1736379300 | 0.9472 | 0.1812 | 23.66 | 0.8 | 1.0394 | 0.7601 | 816815 |
| 1736292900 | 0.766 | 0.028 | 3.79 | 0.759 | 0.7873 | 0.73 | 218714 |
| 1736206500 | 0.738 | 0.0147 | 2.03 | 0.737 | 0.7768 | 0.71 | 70783 |
| 1735947300 | 0.7233 | 0.0446 | 6.57 | 0.67 | 0.7325 | 0.641 | 125055 |
| 1735860900 | 0.6787 | 0.0213 | 3.24 | 0.6774 | 0.7097 | 0.642 | 96452 |
| 1735688100 | 0.6574 | -0.0556 | -7.80 | 0.67 | 0.703 | 0.6307 | 161067 |
| 1735601700 | 0.713 | -0.0071 | -0.99 | 0.6985 | 0.7724 | 0.6777 | 349180 |
| 1735342500 | 0.7201 | -0.0678 | -8.61 | 0.76 | 0.78 | 0.701201 | 220468 |
| 1735256100 | 0.7879 | 0.1279 | 19.38 | 0.6899999 | 0.797 | 0.65 | 305522 |
| 1735077840 | 0.66 | 0.05 | 8.20 | 0.6199 | 0.699 | 0.6 | 155471 |
| 1734996900 | 0.61 | 0.061 | 11.11 | 0.59 | 0.61 | 0.5487 | 337860 |
| 1734737700 | 0.549 | 0.0409 | 8.05 | 0.52 | 0.549 | 0.4319 | 835891 |
| 1734651300 | 0.5081 | -0.1139 | -18.31 | 0.6964 | 0.7 | 0.4899 | 786528 |
| 1734564900 | 0.622 | -0.0896 | -12.59 | 0.702 | 0.733 | 0.6153 | 725875 |
| 1734478500 | 0.7116 | -0.0131 | -1.81 | 0.72 | 0.7499 | 0.7 | 1004189 |
| 1734392100 | 0.7247 | -0.0152 | -2.05 | 0.73 | 0.75 | 0.7027 | 142389 |
| 1734132900 | 0.7399 | 0.0097 | 1.33 | 0.745 | 0.745 | 0.725 | 20785 |
| 1734046500 | 0.7302 | 0.0101 | 1.40 | 0.7201 | 0.748 | 0.7122 | 114108 |
| 1733960100 | 0.7201 | -0.0243 | -3.26 | 0.77 | 0.77 | 0.7201 | 40773 |
| 1733873700 | 0.7443999 | -0.0456 | -5.77 | 0.8015 | 0.86 | 0.7007 | 139692 |
| 1733787300 | 0.79 | 0.0101 | 1.30 | 0.8078 | 0.8199999 | 0.774 | 77106 |
| 1733528100 | 0.7799 | 0.0199 | 2.62 | 0.77 | 0.7999 | 0.74 | 33002 |
| 1733441700 | 0.76 | -0.0521 | -6.42 | 0.8022 | 0.829 | 0.74 | 53531 |
| 1733355300 | 0.8121 | 0.0141 | 1.77 | 0.771 | 0.83 | 0.76 | 98192 |
| 1733268900 | 0.798 | -0.0169 | -2.07 | 0.845 | 0.869 | 0.7201 | 345045 |
| 1733182500 | 0.8149 | -0.0751 | -8.44 | 0.8787 | 0.92 | 0.8001 | 172853 |
| 1732917840 | 0.89 | -0.0477 | -5.09 | 0.9319 | 0.9562 | 0.85 | 176554 |
| 1732750500 | 0.9377 | 0.0977 | 11.63 | 0.84 | 0.982 | 0.84 | 192592 |
| 1732664100 | 0.84 | 0.08 | 10.53 | 0.7789 | 0.845 | 0.75 | 99624 |
| 1732577700 | 0.76 | -0.0031 | -0.41 | 0.8012 | 0.827 | 0.75 | 88053 |
| 1732318500 | 0.7631 | 0.0148 | 1.98 | 0.74 | 0.798 | 0.701 | 266342 |
| 1732232100 | 0.7483 | -0.0917 | -10.92 | 0.8148 | 0.83 | 0.731 | 130424 |
| 1732145700 | 0.84 | 0.017 | 2.07 | 0.8199999 | 0.842 | 0.7801 | 115185 |
| 1732059300 | 0.823 | -0.045 | -5.18 | 0.85 | 0.876 | 0.8 | 69062 |
| 1731972900 | 0.868 | 0.0012 | 0.14 | 0.84 | 0.91 | 0.84 | 84388 |
| 1731713700 | 0.8668 | -0.0072 | -0.82 | 0.9 | 0.92 | 0.849 | 50629 |
| 1731627300 | 0.874 | 0.086 | 10.91 | 0.7832 | 0.8999 | 0.7832 | 102364 |
| 1731540900 | 0.788 | 0.058 | 7.95 | 0.7359 | 0.7941 | 0.7 | 194026 |
| 1731454500 | 0.73 | -0.035 | -4.58 | 0.7729 | 0.875001 | 0.72 | 142105 |
| 1731368100 | 0.765 | -0.095 | -11.05 | 0.88 | 0.884001 | 0.701 | 201278 |
| 1731108900 | 0.86 | -0.0001 | -0.01 | 0.86 | 0.9479 | 0.7302 | 385598 |
| 1731022500 | 0.8601 | -0.1148 | -11.78 | 0.99 | 1.04 | 0.85 | 355336 |
| 1730936100 | 0.9749 | -0.1651 | -14.48 | 1.19 | 1.19 | 0.9701 | 345774 |
| 1730849700 | 1.1399999 | -0.05 | -4.20 | 1.18 | 1.23 | 1.1399999 | 104881 |
| 1730763300 | 1.19 | -0.03 | -2.46 | 1.2 | 1.23 | 1.17 | 138389 |
| 1730500500 | 1.22 | 0.01 | 0.83 | 1.19 | 1.235 | 1.18 | 61093 |
| 1730414100 | 1.21 | 0.03 | 2.54 | 1.22 | 1.27 | 1.18 | 17725 |
| 1730327700 | 1.18 | -0.05 | -4.07 | 1.22 | 1.25 | 1.18 | 58368 |
| 1730241300 | 1.23 | 0.06 | 5.13 | 1.24 | 1.26 | 1.19 | 55491 |
| 1730154900 | 1.17 | 0 | 0.00 | 1.21 | 1.29 | 1.1465 | 69151 |
