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 (%)
Jun 30, 2016 10.45 10.74 10.36 10.57 11,438 +0.08(+0.76%)
Jun 29, 2016 10.53 10.59 10.42 10.49 36,496 +0.07(+0.67%)
Jun 28, 2016 10.39 10.48 10.31 10.42 17,038 +0.12(+1.17%)
Jun 27, 2016 10.25 10.60 10.25 10.30 10,267 -0.17(-1.62%)
Jun 24, 2016 10.51 10.61 10.30 10.47 23,516 -0.24(-2.24%)
Jun 23, 2016 10.73 10.82 10.68 10.71 6,959 -0.02(-0.19%)
Jun 22, 2016 10.62 10.96 10.58 10.73 11,427 -0.09(-0.83%)
Jun 21, 2016 10.78 10.86 10.62 10.82 4,322 +0.03(+0.28%)
Jun 20, 2016 10.75 10.82 10.60 10.79 3,239 -0.02(-0.19%)
Jun 17, 2016 10.60 10.98 10.50 10.81 66,093 +0.35(+3.35%)
Jun 16, 2016 10.50 10.50 10.22 10.46 8,313 -0.04(-0.38%)
Jun 15, 2016 10.48 10.59 10.48 10.50 4,163 +0.10(+0.96%)
Jun 14, 2016 10.44 10.45 10.37 10.40 43,947 -0.09(-0.86%)
Jun 13, 2016 10.49 10.52 10.41 10.49 135,573 -0.02(-0.19%)
Jun 10, 2016 10.59 10.59 10.48 10.51 13,346 -0.03(-0.28%)
Jun 09, 2016 10.50 10.60 10.43 10.54 21,655 +0.02(+0.19%)
Jun 08, 2016 10.50 10.55 10.50 10.52 25,706 +0.04(+0.38%)
Jun 07, 2016 10.50 10.60 10.48 10.48 18,666 -0.04(-0.38%)
Jun 06, 2016 10.54 10.61 10.51 10.52 11,242 -0.02(-0.19%)
Jun 03, 2016 10.42 10.61 10.42 10.54 14,325 -0.02(-0.19%)
Jun 02, 2016 10.52 10.58 10.52 10.56 10,491 +0.04(+0.38%)
Jun 01, 2016 10.40 10.53 10.39 10.52 21,779 +0.09(+0.86%)
May 31, 2016 10.40 10.50 10.37 10.43 29,542 -0.05(-0.48%)
May 27, 2016 10.58 10.48 10.48 10.48 13,300 +0.01(+0.10%)
May 26, 2016 10.40 10.50 10.40 10.47 22,909 -0.04(-0.38%)
May 25, 2016 10.49 10.53 10.43 10.51 32,038 +0.04(+0.38%)
May 24, 2016 10.32 10.60 10.32 10.47 15,360 +0.09(+0.87%)
May 23, 2016 10.39 10.47 10.33 10.38 21,250 -0.04(-0.38%)
May 20, 2016 10.15 10.57 10.15 10.42 28,083 +0.20(+1.96%)
May 19, 2016 10.25 10.30 10.14 10.22 34,562 -0.01(-0.10%)
May 18, 2016 10.28 10.37 10.10 10.23 29,699 -0.13(-1.25%)
May 17, 2016 10.40 10.50 10.27 10.36 12,458 -0.20(-1.89%)
May 16, 2016 10.50 10.56 10.46 10.56 17,424 -0.04(-0.38%)
May 13, 2016 10.20 10.61 10.20 10.60 58,475 +0.36(+3.52%)
May 12, 2016 10.28 10.40 10.21 10.24 66,352 -0.11(-1.06%)
May 11, 2016 10.04 10.44 10.01 10.35 2,030,674 +0.34(+3.40%)
May 10, 2016 9.970 10.01 9.970 10.01 36,019 +0.01(+0.10%)
May 09, 2016 9.990 10.01 9.980 10.00 13,477 +0.03(+0.30%)
May 06, 2016 9.910 10.01 9.870 9.970 20,860 +0.06(+0.61%)
May 05, 2016 9.980 10.00 9.860 9.910 27,753 -0.05(-0.50%)
May 04, 2016 10.01 10.01 9.960 9.960 13,635 -0.05(-0.50%)
May 03, 2016 9.980 10.01 9.980 10.01 4,508 +0.01(+0.10%)
May 02, 2016 9.950 10.01 9.950 10.00 27,358 -0.01(-0.10%)
Apr 29, 2016 9.970 10.12 9.960 10.01 34,666 +0.03(+0.30%)
Apr 28, 2016 10.00 10.01 9.980 9.980 14,200 -0.02(-0.20%)
Apr 27, 2016 10.00 10.00 9.960 10.00 21,280 +0.02(+0.20%)
Apr 26, 2016 10.00 10.00 9.980 9.980 3,121 -0.01(-0.10%)
Apr 25, 2016 9.970 10.00 9.970 9.990 27,801 -0.01(-0.10%)
Apr 22, 2016 10.00 10.01 9.980 10.00 18,780 -0.00(-0.01%)
Apr 21, 2016 9.990 10.01 9.980 10.00 3,589 +0.01(+0.11%)
Apr 20, 2016 10.05 10.05 9.990 9.990 31,202 -0.01(-0.10%)
Apr 19, 2016 10.01 10.01 9.980 10.00 19,004 +0.00(+0.00%)
Apr 18, 2016 9.960 10.02 9.960 10.00 26,050 +0.01(+0.10%)
Apr 15, 2016 10.01 10.15 9.960 9.990 68,241 -0.02(-0.20%)
Apr 14, 2016 9.980 10.02 9.980 10.01 9,548 +0.01(+0.10%)
Apr 13, 2016 10.01 10.01 9.980 10.00 19,878 -0.01(-0.10%)
Apr 12, 2016 10.01 10.08 9.985 10.01 88,111 -0.02(-0.20%)
Apr 11, 2016 10.01 10.03 9.900 10.03 49,167 +0.03(+0.30%)
Apr 08, 2016 10.01 10.01 9.960 10.00 2,364 +0.04(+0.40%)
Apr 07, 2016 9.960 10.01 9.934 9.960 5,734 -0.04(-0.40%)
Apr 06, 2016 10.01 10.03 9.960 10.00 24,414 -0.01(-0.10%)
Apr 05, 2016 9.945 10.03 9.884 10.01 3,307 -0.04(-0.40%)
Apr 04, 2016 10.05 10.05 10.00 10.05 12,243 -0.06(-0.59%)
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.