Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asta Funding Inc (NQ: ASFI )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2020 12.40 12.51 12.38 12.50 11,000 +0.05(+0.40%)
May 28, 2020 12.40 12.52 12.36 12.45 2,825 -0.09(-0.72%)
May 27, 2020 12.29 12.54 12.29 12.54 4,298 +0.13(+1.05%)
May 26, 2020 12.65 12.65 12.30 12.41 47,965 -0.02(-0.16%)
May 22, 2020 11.38 12.43 11.35 12.43 20,600 +1.08(+9.52%)
May 21, 2020 11.36 11.36 11.34 11.35 1,360 -0.04(-0.35%)
May 20, 2020 11.34 11.39 11.34 11.39 13,718 +0.04(+0.40%)
May 19, 2020 11.36 11.36 11.35 11.35 1,783 +0.01(+0.04%)
May 18, 2020 11.39 11.39 11.32 11.34 9,614 -0.05(-0.44%)
May 15, 2020 11.35 11.39 11.35 11.39 1,200 +0.06(+0.53%)
May 14, 2020 11.43 11.47 11.33 11.33 8,555 -0.01(-0.09%)
May 13, 2020 11.33 11.39 11.33 11.34 2,138 -0.05(-0.44%)
May 12, 2020 11.37 11.39 11.37 11.39 449 +0.03(+0.26%)
May 11, 2020 11.31 11.39 11.30 11.36 9,718 +0.02(+0.18%)
May 08, 2020 11.40 11.40 11.31 11.34 9,900 -0.05(-0.44%)
May 07, 2020 11.39 11.40 11.37 11.39 3,122 +0.03(+0.22%)
May 06, 2020 11.36 11.46 11.35 11.37 12,826 +0.00(+0.02%)
May 05, 2020 11.47 11.47 11.36 11.36 738 -0.09(-0.76%)
May 04, 2020 11.35 11.50 11.33 11.45 10,393 +0.10(+0.88%)
May 01, 2020 11.52 11.52 11.35 11.35 7,900 -0.24(-2.07%)
Apr 30, 2020 11.40 11.82 11.31 11.59 16,409 +0.23(+2.02%)
Apr 29, 2020 11.39 11.40 11.36 11.36 1,803 -0.03(-0.26%)
Apr 28, 2020 11.38 11.40 11.36 11.39 15,322 -0.01(-0.09%)
Apr 27, 2020 11.27 11.40 11.26 11.40 11,713 +0.08(+0.71%)
Apr 24, 2020 11.37 11.37 11.30 11.32 1,500 -0.05(-0.44%)
Apr 23, 2020 11.35 11.37 11.35 11.37 6,204 +0.02(+0.18%)
Apr 22, 2020 11.25 11.40 11.25 11.35 52,478 +0.10(+0.89%)
Apr 21, 2020 11.21 11.25 11.20 11.25 2,165 +0.03(+0.23%)
Apr 20, 2020 11.30 11.30 11.21 11.22 5,561 -0.03(-0.23%)
Apr 17, 2020 11.23 11.26 11.22 11.25 20,000 +0.03(+0.27%)
Apr 16, 2020 11.24 11.24 11.19 11.22 11,548 -0.02(-0.18%)
Apr 15, 2020 11.21 11.25 11.15 11.24 18,270 +0.00(+0.00%)
Apr 14, 2020 11.10 11.38 11.10 11.24 118,614 +0.13(+1.17%)
Apr 13, 2020 11.05 11.17 11.03 11.11 77,140 +0.08(+0.73%)
Apr 09, 2020 10.75 11.14 10.75 11.03 288,500 +2.30(+26.35%)
Apr 08, 2020 8.690 8.730 8.550 8.730 6,468 +0.08(+0.92%)
Apr 07, 2020 8.650 8.650 8.650 8.650 159 -0.01(-0.12%)
Apr 06, 2020 8.660 8.660 8.630 8.660 1,047 +0.48(+5.88%)
Apr 03, 2020 8.670 8.670 8.100 8.179 9,700 +0.02(+0.24%)
Apr 02, 2020 8.160 8.700 8.160 8.160 10,504 +0.09(+1.12%)
Apr 01, 2020 8.050 8.920 8.020 8.070 19,746 +0.02(+0.25%)
Mar 31, 2020 8.050 8.050 8.050 109 +0.00(+0.00%)
Mar 30, 2020 8.020 8.620 7.700 8.050 4,750 +0.39(+5.09%)
Mar 27, 2020 8.080 8.100 7.610 7.660 12,300 -0.19(-2.42%)
Mar 26, 2020 7.910 8.030 7.764 7.850 13,756 +0.24(+3.11%)
Mar 25, 2020 7.613 7.613 7.613 7.613 429 -0.20(-2.52%)
Mar 24, 2020 7.292 7.810 7.292 7.810 8,102 +0.22(+2.90%)
Mar 23, 2020 7.660 7.660 7.268 7.590 4,967 -0.06(-0.78%)
Mar 20, 2020 7.940 7.940 7.590 7.650 11,700 -0.59(-7.16%)
Mar 19, 2020 8.240 8.240 8.240 8.240 377 +0.00(+0.00%)
Mar 18, 2020 8.790 8.970 6.910 8.240 13,387 -0.74(-8.24%)
Mar 17, 2020 8.820 8.990 8.650 8.980 3,228 +0.27(+3.10%)
Mar 16, 2020 8.860 8.935 8.700 8.710 22,489 -0.52(-5.63%)
Mar 13, 2020 9.470 9.470 9.000 9.230 2,000 +0.20(+2.22%)
Mar 12, 2020 9.120 9.120 8.530 9.030 10,889 -0.50(-5.25%)
Mar 11, 2020 9.460 9.530 9.400 9.530 26,868 -0.09(-0.94%)
Mar 10, 2020 9.650 9.650 9.400 9.620 5,609 +0.22(+2.34%)
Mar 09, 2020 9.760 9.840 9.150 9.400 27,503 -0.45(-4.57%)
Mar 06, 2020 9.990 9.990 9.801 9.850 16,200 -0.12(-1.20%)
Mar 05, 2020 9.970 9.990 9.950 9.970 8,991 -0.02(-0.20%)
Mar 04, 2020 9.960 10.00 9.950 9.990 2,258 -0.04(-0.40%)
Mar 03, 2020 9.870 10.09 9.760 10.03 5,861 +0.15(+1.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.