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 (%)
Jul 31, 2013 4.091 4.119 4.027 4.045 0 -0.06(-1.34%)
Jul 30, 2013 4.146 4.146 4.087 4.101 0 +0.01(+0.34%)
Jul 29, 2013 4.096 4.142 4.009 4.087 0 +0.00(+0.00%)
Jul 26, 2013 4.096 4.133 4.087 4.087 0 +0.00(+0.00%)
Jul 25, 2013 4.096 4.114 4.087 4.087 0 -0.01(-0.34%)
Jul 24, 2013 4.059 4.110 4.045 4.101 0 +0.06(+1.48%)
Jul 23, 2013 4.055 4.087 4.032 4.041 0 -0.00(-0.11%)
Jul 22, 2013 4.027 4.087 3.999 4.045 0 -0.05(-1.23%)
Jul 19, 2013 4.124 4.124 3.972 4.096 0 -0.04(-0.89%)
Jul 18, 2013 4.091 4.133 4.091 4.133 0 +0.04(+1.01%)
Jul 17, 2013 4.032 4.114 4.032 4.091 9,715 +0.07(+1.83%)
Jul 16, 2013 4.004 4.072 3.999 4.018 0 +0.00(+0.11%)
Jul 15, 2013 4.027 4.068 4.004 4.013 0 -0.03(-0.68%)
Jul 12, 2013 4.032 4.041 3.972 4.041 0 +0.00(+0.11%)
Jul 11, 2013 3.995 4.101 3.958 4.036 0 +0.07(+1.74%)
Jul 10, 2013 3.963 3.995 3.921 3.967 0 +0.03(+0.70%)
Jul 09, 2013 3.999 4.009 3.926 3.940 0 -0.05(-1.27%)
Jul 08, 2013 4.059 4.082 3.990 3.990 0 -0.07(-1.70%)
Jul 05, 2013 4.105 4.114 4.022 4.059 0 +0.00(+0.00%)
Jul 03, 2013 4.128 4.128 4.059 4.059 0 -0.05(-1.23%)
Jul 02, 2013 4.156 4.156 4.064 4.110 0 -0.02(-0.56%)
Jul 01, 2013 3.995 4.183 3.995 4.133 0 +0.16(+4.05%)
Jun 28, 2013 3.986 4.068 3.949 3.972 2,853,927 -0.04(-0.92%)
Jun 27, 2013 4.059 4.119 3.967 4.009 0 +0.06(+1.51%)
Jun 26, 2013 3.931 4.013 3.885 3.949 0 +0.06(+1.53%)
Jun 25, 2013 3.903 3.967 3.853 3.889 0 +0.01(+0.36%)
Jun 24, 2013 4.004 4.004 3.797 3.876 0 -0.17(-4.09%)
Jun 21, 2013 4.018 4.078 3.949 4.041 119,642 +0.08(+1.97%)
Jun 20, 2013 3.977 4.045 3.903 3.963 0 -0.06(-1.37%)
Jun 19, 2013 4.027 4.032 4.018 4.018 0 -0.00(-0.11%)
Jun 18, 2013 3.995 4.064 3.990 4.022 0 +0.05(+1.15%)
Jun 17, 2013 3.972 3.995 3.944 3.977 0 +0.05(+1.17%)
Jun 14, 2013 4.004 4.087 3.904 3.931 0 -0.06(-1.50%)
Jun 13, 2013 4.032 4.061 3.940 3.990 31,549 -0.03(-0.80%)
Jun 12, 2013 4.032 4.119 3.967 4.022 38,912 -0.04(-1.02%)
Jun 11, 2013 4.068 4.087 4.018 4.064 54,041 -0.07(-1.78%)
Jun 10, 2013 4.064 4.165 4.055 4.137 0 +0.12(+3.09%)
Jun 07, 2013 4.179 4.179 3.981 4.013 0 -0.14(-3.43%)
Jun 06, 2013 4.119 4.174 4.045 4.156 91,797 +0.03(+0.67%)
Jun 05, 2013 4.073 4.133 3.990 4.128 0 +0.02(+0.45%)
Jun 04, 2013 4.206 4.224 4.018 4.110 0 -0.13(-3.03%)
Jun 03, 2013 4.202 4.266 4.169 4.238 92,133 +0.02(+0.44%)
May 31, 2013 4.073 4.229 4.068 4.220 62,713 +0.11(+2.80%)
May 30, 2013 4.064 4.185 4.059 4.105 32,579 -0.04(-0.89%)
May 29, 2013 4.133 4.169 4.133 4.142 32,529 +0.02(+0.56%)
May 28, 2013 4.110 4.151 4.045 4.119 25,111 +0.06(+1.59%)
May 24, 2013 4.114 4.142 4.045 4.055 0 -0.06(-1.45%)
May 23, 2013 4.119 4.146 4.078 4.114 0 -0.02(-0.44%)
May 22, 2013 4.247 4.252 3.977 4.133 0 -0.12(-2.91%)
May 21, 2013 4.192 4.261 4.068 4.257 0 +0.08(+1.98%)
May 20, 2013 4.082 4.252 4.082 4.174 0 -0.01(-0.22%)
May 17, 2013 4.270 4.289 4.156 4.183 0 -0.08(-1.94%)
May 16, 2013 4.285 4.316 4.224 4.266 44,354 -0.03(-0.75%)
May 15, 2013 4.247 4.330 4.229 4.298 0 +0.00(+0.00%)
May 13, 2013 4.307 4.339 4.289 4.298 0 -0.04(-0.85%)
May 10, 2013 4.316 4.358 4.293 4.335 0 +0.04(+0.85%)
May 09, 2013 4.192 4.362 4.041 4.298 0 +0.01(+0.32%)
May 08, 2013 4.348 4.408 4.270 4.284 0 -0.06(-1.48%)
May 07, 2013 4.353 4.376 4.261 4.348 0 -0.01(-0.21%)
May 06, 2013 4.270 4.381 4.119 4.358 0 +0.06(+1.39%)
May 03, 2013 4.293 4.362 4.257 4.298 0 +0.03(+0.75%)
May 02, 2013 3.908 4.275 3.908 4.266 0 +0.17(+4.26%)
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.