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 (%)
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.