Skip to main content
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 (%)
Oct 31, 2019 7.100 7.100 6.840 6.846 931 -0.30(-4.17%)
Oct 30, 2019 6.860 7.143 6.860 7.143 1,818 +0.35(+5.21%)
Oct 29, 2019 6.790 6.790 6.790 6.790 1,698 +0.04(+0.59%)
Oct 28, 2019 6.750 6.750 6.750 6.750 972 +0.07(+0.99%)
Oct 25, 2019 6.700 6.700 6.684 6.684 900 +0.02(+0.33%)
Oct 24, 2019 6.801 6.801 6.662 6.662 803 -0.04(-0.57%)
Oct 23, 2019 6.700 6.700 6.700 6.700 396 +0.13(+1.98%)
Oct 22, 2019 6.700 6.700 6.570 6.570 525 +0.03(+0.40%)
Oct 21, 2019 6.542 6.544 6.542 6.544 945 -0.02(-0.29%)
Oct 17, 2019 6.563 6.563 6.563 0 -0.13(-1.90%)
Oct 16, 2019 6.640 6.690 6.593 6.690 1,428 +0.05(+0.75%)
Oct 15, 2019 6.640 6.640 6.640 6.640 287 -0.10(-1.48%)
Oct 14, 2019 6.720 6.750 6.643 6.740 5,151 +0.12(+1.81%)
Oct 11, 2019 6.600 6.620 6.570 6.620 3,100 +0.03(+0.46%)
Oct 10, 2019 6.590 6.590 6.590 6.590 194 -0.27(-3.94%)
Oct 09, 2019 6.860 6.860 6.860 6.860 216 +0.00(+0.00%)
Oct 08, 2019 6.860 6.860 6.860 131 +0.00(+0.00%)
Oct 07, 2019 6.860 6.860 6.860 6.860 304 +0.29(+4.46%)
Oct 04, 2019 6.567 6.567 6.567 6.567 600 +0.06(+0.88%)
Oct 03, 2019 6.770 6.777 6.510 6.510 4,672 -0.29(-4.26%)
Oct 02, 2019 6.905 6.905 6.760 6.800 2,510 -0.20(-2.86%)
Oct 01, 2019 7.000 7.000 6.810 7.000 1,160 +0.00(+0.00%)
Sep 30, 2019 7.000 7.000 7.000 7.000 269 -0.03(-0.43%)
Sep 27, 2019 7.030 7.030 7.030 441 +0.00(+0.00%)
Sep 26, 2019 7.030 7.030 7.030 7.030 384 +0.33(+4.93%)
Sep 25, 2019 6.914 6.914 6.700 6.700 357 -0.19(-2.76%)
Sep 24, 2019 6.835 6.890 6.835 6.890 879 +0.08(+1.17%)
Sep 23, 2019 7.040 7.050 6.781 6.810 1,408 -0.18(-2.58%)
Sep 20, 2019 6.760 6.990 6.760 6.990 10,000 +0.10(+1.45%)
Sep 19, 2019 6.760 6.910 6.760 6.890 2,802 +0.10(+1.47%)
Sep 18, 2019 6.760 6.840 6.760 6.790 1,294 +0.02(+0.30%)
Sep 17, 2019 6.797 6.797 6.760 6.770 1,221 -0.13(-1.88%)
Sep 16, 2019 6.910 6.960 6.870 6.900 3,259 -0.09(-1.29%)
Sep 13, 2019 6.990 6.990 6.990 6.990 500 +0.00(+0.00%)
Sep 12, 2019 7.010 7.030 6.990 6.990 793 -0.12(-1.62%)
Sep 11, 2019 7.012 7.105 7.010 7.105 2,166 +0.09(+1.21%)
Sep 10, 2019 7.000 7.100 7.000 7.020 1,716 -0.04(-0.57%)
Sep 09, 2019 7.060 7.060 7.060 7.060 446 +0.03(+0.50%)
Sep 06, 2019 7.050 7.050 7.000 7.025 4,200 -0.05(-0.64%)
Sep 05, 2019 6.960 7.070 6.960 7.070 2,170 +0.12(+1.66%)
Sep 04, 2019 6.835 7.000 6.835 6.955 2,842 +0.13(+1.98%)
Sep 03, 2019 7.120 7.120 6.795 6.820 17,475 -0.35(-4.88%)
Aug 30, 2019 7.250 7.450 7.170 7.170 3,700 -0.04(-0.55%)
Aug 29, 2019 7.130 7.368 7.130 7.210 3,024 +0.04(+0.56%)
Aug 28, 2019 7.500 7.500 6.850 7.170 10,322 -0.24(-3.25%)
Aug 27, 2019 7.730 7.730 7.270 7.411 2,671 -0.24(-3.19%)
Aug 26, 2019 7.995 7.997 7.655 7.655 5,527 -0.39(-4.85%)
Aug 23, 2019 8.065 8.077 7.730 8.045 8,800 -0.15(-1.86%)
Aug 22, 2019 8.060 8.197 8.060 8.197 2,953 -0.09(-1.12%)
Aug 21, 2019 8.320 8.350 8.050 8.290 3,726 +0.05(+0.64%)
Aug 20, 2019 8.200 8.340 8.200 8.238 4,505 -0.03(-0.39%)
Aug 19, 2019 8.280 8.340 8.112 8.270 9,959 +0.02(+0.24%)
Aug 16, 2019 8.200 8.270 8.110 8.250 4,900 -0.01(-0.12%)
Aug 15, 2019 8.175 8.490 8.175 8.260 7,172 +0.17(+2.10%)
Aug 14, 2019 7.680 8.710 7.680 8.090 25,570 +0.41(+5.34%)
Aug 13, 2019 7.261 7.680 7.261 7.680 2,737 +0.46(+6.41%)
Aug 12, 2019 7.218 7.218 7.218 137 +0.00(+0.00%)
Aug 09, 2019 7.170 7.507 7.170 7.218 3,300 +0.04(+0.52%)
Aug 08, 2019 7.160 7.400 7.150 7.180 5,580 -0.23(-3.10%)
Aug 07, 2019 7.420 7.420 7.335 7.410 3,136 -0.04(-0.54%)
Aug 06, 2019 7.450 7.460 7.450 7.450 1,504 +0.05(+0.68%)
Aug 05, 2019 7.400 7.400 7.400 5 +0.00(+0.00%)
Aug 02, 2019 7.240 7.430 7.240 7.400 3,000 +0.10(+1.37%)
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.