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 (%)
Feb 28, 2019 4.970 4.970 4.800 4.960 9,708 +0.20(+4.20%)
Feb 27, 2019 4.760 4.760 4.760 11 +0.00(+0.00%)
Feb 26, 2019 4.760 4.760 4.760 178 +0.00(+0.00%)
Feb 25, 2019 4.760 4.760 4.760 4.760 388 -0.04(-0.83%)
Feb 22, 2019 4.740 4.800 4.740 4.800 300 +0.08(+1.69%)
Feb 21, 2019 4.870 4.946 4.720 4.720 6,395 -0.10(-2.07%)
Feb 20, 2019 4.690 4.900 4.690 4.820 4,961 +0.15(+3.22%)
Feb 19, 2019 4.760 4.827 4.670 4.670 1,377 +0.12(+2.63%)
Feb 15, 2019 4.400 4.840 4.400 4.550 3,600 +0.25(+5.81%)
Feb 14, 2019 4.440 4.440 4.300 4.300 784 +0.20(+4.88%)
Feb 13, 2019 4.100 4.100 4.100 103 -0.00(-0.00%)
Feb 12, 2019 4.100 4.100 4.100 4.100 1,049 -0.03(-0.72%)
Feb 11, 2019 4.130 4.130 4.130 4.130 166 +0.00(+0.00%)
Feb 08, 2019 4.129 4.129 4.130 155 +0.00(+0.02%)
Feb 07, 2019 4.129 4.129 4.129 4.129 931 +0.01(+0.22%)
Feb 06, 2019 4.120 4.120 4.120 4.120 415 +0.02(+0.49%)
Feb 05, 2019 4.100 4.100 4.100 4.100 217 -0.04(-1.04%)
Feb 04, 2019 4.199 4.470 4.143 4.143 870 -0.12(-2.75%)
Feb 01, 2019 4.260 4.260 4.260 34 +0.00(+0.00%)
Jan 31, 2019 4.300 4.450 4.117 4.260 2,241 +0.00(+0.00%)
Jan 30, 2019 4.230 4.260 4.230 4.260 1,331 +0.00(+0.00%)
Jan 29, 2019 4.430 4.430 4.255 4.260 7,731 +0.20(+4.93%)
Jan 28, 2019 4.060 4.060 4.060 23 +0.00(+0.00%)
Jan 25, 2019 4.060 4.060 4.060 73 +0.00(+0.00%)
Jan 24, 2019 4.060 4.060 4.060 12 +0.00(+0.00%)
Jan 23, 2019 4.060 4.060 4.060 1 +0.00(+0.00%)
Jan 22, 2019 4.203 4.239 4.040 4.060 6,598 -0.09(-2.17%)
Jan 18, 2019 4.150 4.150 4.150 194 +0.00(+0.00%)
Jan 17, 2019 4.430 4.430 4.150 4.150 389 -0.09(-2.12%)
Jan 16, 2019 4.208 4.253 4.208 4.240 594 +0.08(+1.92%)
Jan 15, 2019 4.200 4.270 4.160 4.160 3,973 -0.00(-0.00%)
Jan 14, 2019 4.450 4.450 4.160 4.160 325 -0.02(-0.48%)
Jan 11, 2019 4.260 4.260 4.180 4.180 6,100 -0.08(-1.99%)
Jan 10, 2019 4.320 4.320 4.260 4.265 16,194 -0.13(-2.95%)
Jan 09, 2019 4.395 4.395 4.395 4.395 162 -0.10(-2.12%)
Jan 08, 2019 4.480 4.490 4.480 4.490 1,027 +0.06(+1.46%)
Jan 07, 2019 4.450 4.450 4.425 4.425 1,161 -0.02(-0.56%)
Jan 04, 2019 4.470 4.470 4.450 4.450 800 +0.18(+4.22%)
Jan 03, 2019 4.270 4.270 4.270 41 +0.00(+0.00%)
Jan 02, 2019 4.350 4.371 4.260 4.270 3,937 +0.01(+0.23%)
Dec 31, 2018 4.250 4.350 4.250 4.260 4,300 +0.08(+1.79%)
Dec 28, 2018 4.220 4.250 4.030 4.185 37,100 +0.08(+2.07%)
Dec 27, 2018 4.100 4.190 4.100 4.100 3,607 +0.10(+2.50%)
Dec 26, 2018 3.980 4.250 3.610 4.000 27,149 +0.10(+2.56%)
Dec 24, 2018 3.900 3.900 3.900 30 +0.00(+0.00%)
Dec 21, 2018 3.840 3.900 3.790 3.900 3,400 +0.13(+3.45%)
Dec 20, 2018 4.020 4.047 3.770 3.770 6,666 -0.38(-9.16%)
Dec 19, 2018 4.010 4.150 4.010 4.150 224 +0.14(+3.49%)
Dec 18, 2018 4.010 4.010 4.010 102 +0.00(+0.00%)
Dec 17, 2018 4.150 4.250 4.010 4.010 3,564 +0.00(+0.00%)
Dec 14, 2018 4.190 4.190 4.010 4.010 500 -0.01(-0.25%)
Dec 13, 2018 4.020 4.020 4.020 39 +0.00(+0.00%)
Dec 12, 2018 4.020 4.020 4.020 4.020 434 +0.00(+0.00%)
Dec 11, 2018 4.040 4.040 4.020 4.020 983 -0.12(-2.90%)
Dec 10, 2018 4.140 4.140 4.140 35 +0.00(+0.00%)
Dec 07, 2018 4.150 4.150 4.140 4.140 800 +0.11(+2.73%)
Dec 06, 2018 4.080 4.250 4.000 4.030 3,034 -0.36(-8.20%)
Dec 04, 2018 4.500 4.500 4.300 4.390 1,300 +0.14(+3.29%)
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.