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 (%)
Aug 31, 2016 5.028 5.111 5.111 5.111 675 +0.06(+1.24%)
Aug 30, 2016 5.019 5.048 5.019 5.048 1,247 -0.08(-1.49%)
Aug 29, 2016 5.129 5.134 5.085 5.124 2,084 -0.04(-0.80%)
Aug 26, 2016 5.060 5.166 5.060 5.166 1,783 +0.09(+1.72%)
Aug 25, 2016 5.175 5.175 5.079 5.079 1,783 -0.02(-0.36%)
Aug 24, 2016 5.063 5.097 5.012 5.097 1,361 -0.00(-0.09%)
Aug 23, 2016 5.039 5.129 5.028 5.102 49,161 -0.00(-0.09%)
Aug 22, 2016 5.083 5.106 5.033 5.106 2,844 -0.01(-0.27%)
Aug 19, 2016 5.028 5.120 5.010 5.120 11,716 +0.06(+1.27%)
Aug 18, 2016 5.010 5.092 5.010 5.056 2,258 -0.02(-0.45%)
Aug 17, 2016 5.115 5.115 5.005 5.079 19,981 -0.02(-0.30%)
Aug 16, 2016 5.094 5.094 5.094 5.094 1,339 -0.04(-0.68%)
Aug 15, 2016 5.001 5.129 5.001 5.129 4,560 +0.15(+2.95%)
Aug 12, 2016 4.987 5.134 4.982 4.982 37,943 +0.02(+0.37%)
Aug 11, 2016 4.978 4.978 4.964 4.964 838 -0.05(-0.92%)
Aug 10, 2016 5.060 5.065 4.964 5.010 46,312 -0.06(-1.27%)
Aug 09, 2016 5.106 5.198 4.964 5.074 17,261 +0.02(+0.45%)
Aug 08, 2016 4.968 5.051 4.968 5.051 10,344 +0.14(+2.89%)
Aug 05, 2016 5.033 5.033 4.899 4.909 1,885 -0.14(-2.72%)
Aug 03, 2016 5.037 5.046 5.046 5.046 78 +0.01(+0.18%)
Aug 02, 2016 5.042 5.042 5.005 5.037 5,313 -0.00(-0.00%)
Aug 01, 2016 5.005 5.051 4.996 5.037 7,587 +0.06(+1.20%)
Jul 29, 2016 4.941 4.996 4.941 4.978 1,999 +0.00(+0.00%)
Jul 28, 2016 4.968 4.978 4.955 4.978 3,005 +0.04(+0.74%)
Jul 27, 2016 4.971 4.982 4.898 4.941 9,148 -0.02(-0.46%)
Jul 26, 2016 4.913 4.982 4.909 4.964 5,548 +0.03(+0.56%)
Jul 25, 2016 4.913 4.950 4.899 4.936 9,137 +0.00(+0.00%)
Jul 22, 2016 4.955 4.955 4.932 4.936 4,333 +0.00(+0.09%)
Jul 21, 2016 4.973 4.973 4.932 4.932 4,492 -0.00(-0.09%)
Jul 20, 2016 4.950 4.955 4.936 4.936 1,890 +0.00(+0.09%)
Jul 19, 2016 4.941 4.978 4.927 4.932 12,700 -0.04(-0.83%)
Jul 18, 2016 4.964 5.001 4.964 4.973 7,990 +0.03(+0.56%)
Jul 15, 2016 4.936 5.028 4.936 4.945 35,787 -0.02(-0.37%)
Jul 14, 2016 5.033 5.033 4.959 4.964 48,901 -0.05(-1.01%)
Jul 13, 2016 4.964 5.014 4.945 5.014 17,855 +0.03(+0.55%)
Jul 12, 2016 4.973 5.014 4.959 4.987 6,158 +0.03(+0.56%)
Jul 11, 2016 5.028 5.028 4.950 4.959 12,422 -0.04(-0.74%)
Jul 08, 2016 4.890 4.996 4.886 4.996 14,573 +0.08(+1.68%)
Jul 07, 2016 4.936 4.936 4.835 4.913 26,984 +0.03(+0.56%)
Jul 05, 2016 4.849 4.955 4.817 4.886 33,762 +0.04(+0.76%)
Jul 01, 2016 4.886 4.849 4.849 4.849 26,568 -0.00(-0.09%)
Jun 30, 2016 4.798 4.932 4.757 4.854 24,909 +0.04(+0.76%)
Jun 29, 2016 4.835 4.863 4.785 4.817 79,480 +0.03(+0.67%)
Jun 28, 2016 4.771 4.812 4.734 4.785 37,104 +0.06(+1.17%)
Jun 27, 2016 4.707 4.867 4.707 4.730 22,359 -0.08(-1.62%)
Jun 24, 2016 4.826 4.872 4.730 4.808 51,212 -0.11(-2.24%)
Jun 23, 2016 4.927 4.968 4.904 4.918 15,155 -0.01(-0.19%)
Jun 22, 2016 4.877 5.033 4.858 4.927 24,885 -0.04(-0.83%)
Jun 21, 2016 4.950 4.987 4.877 4.968 9,412 +0.01(+0.28%)
Jun 20, 2016 4.936 4.968 4.867 4.955 7,053 -0.01(-0.19%)
Jun 17, 2016 4.867 5.042 4.821 4.964 143,935 +0.16(+3.35%)
Jun 16, 2016 4.821 4.821 4.693 4.803 18,103 -0.02(-0.38%)
Jun 15, 2016 4.812 4.863 4.812 4.821 9,066 +0.05(+0.96%)
Jun 14, 2016 4.794 4.798 4.762 4.776 95,706 -0.04(-0.86%)
Jun 13, 2016 4.817 4.831 4.780 4.817 295,247 -0.01(-0.19%)
Jun 10, 2016 4.863 4.863 4.812 4.826 29,064 -0.01(-0.28%)
Jun 09, 2016 4.821 4.867 4.789 4.840 47,159 +0.01(+0.19%)
Jun 08, 2016 4.821 4.844 4.821 4.831 55,981 +0.02(+0.38%)
Jun 07, 2016 4.821 4.867 4.812 4.812 40,650 -0.02(-0.38%)
Jun 06, 2016 4.840 4.872 4.826 4.831 24,482 -0.01(-0.19%)
Jun 03, 2016 4.785 4.872 4.785 4.840 31,196 -0.01(-0.19%)
Jun 02, 2016 4.831 4.858 4.831 4.849 22,847 +0.02(+0.38%)
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.