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 (%)
Sep 30, 2019 7.000 7.000 7.000 7.000 269 -0.03(-0.43%)
Sep 27, 2019 7.030 7.030 7.030 441 +0.00(+0.00%)
Sep 26, 2019 7.030 7.030 7.030 7.030 384 +0.33(+4.93%)
Sep 25, 2019 6.914 6.914 6.700 6.700 357 -0.19(-2.76%)
Sep 24, 2019 6.835 6.890 6.835 6.890 879 +0.08(+1.17%)
Sep 23, 2019 7.040 7.050 6.781 6.810 1,408 -0.18(-2.58%)
Sep 20, 2019 6.760 6.990 6.760 6.990 10,000 +0.10(+1.45%)
Sep 19, 2019 6.760 6.910 6.760 6.890 2,802 +0.10(+1.47%)
Sep 18, 2019 6.760 6.840 6.760 6.790 1,294 +0.02(+0.30%)
Sep 17, 2019 6.797 6.797 6.760 6.770 1,221 -0.13(-1.88%)
Sep 16, 2019 6.910 6.960 6.870 6.900 3,259 -0.09(-1.29%)
Sep 13, 2019 6.990 6.990 6.990 6.990 500 +0.00(+0.00%)
Sep 12, 2019 7.010 7.030 6.990 6.990 793 -0.12(-1.62%)
Sep 11, 2019 7.012 7.105 7.010 7.105 2,166 +0.09(+1.21%)
Sep 10, 2019 7.000 7.100 7.000 7.020 1,716 -0.04(-0.57%)
Sep 09, 2019 7.060 7.060 7.060 7.060 446 +0.03(+0.50%)
Sep 06, 2019 7.050 7.050 7.000 7.025 4,200 -0.05(-0.64%)
Sep 05, 2019 6.960 7.070 6.960 7.070 2,170 +0.12(+1.66%)
Sep 04, 2019 6.835 7.000 6.835 6.955 2,842 +0.13(+1.98%)
Sep 03, 2019 7.120 7.120 6.795 6.820 17,475 -0.35(-4.88%)
Aug 30, 2019 7.250 7.450 7.170 7.170 3,700 -0.04(-0.55%)
Aug 29, 2019 7.130 7.368 7.130 7.210 3,024 +0.04(+0.56%)
Aug 28, 2019 7.500 7.500 6.850 7.170 10,322 -0.24(-3.25%)
Aug 27, 2019 7.730 7.730 7.270 7.411 2,671 -0.24(-3.19%)
Aug 26, 2019 7.995 7.997 7.655 7.655 5,527 -0.39(-4.85%)
Aug 23, 2019 8.065 8.077 7.730 8.045 8,800 -0.15(-1.86%)
Aug 22, 2019 8.060 8.197 8.060 8.197 2,953 -0.09(-1.12%)
Aug 21, 2019 8.320 8.350 8.050 8.290 3,726 +0.05(+0.64%)
Aug 20, 2019 8.200 8.340 8.200 8.238 4,505 -0.03(-0.39%)
Aug 19, 2019 8.280 8.340 8.112 8.270 9,959 +0.02(+0.24%)
Aug 16, 2019 8.200 8.270 8.110 8.250 4,900 -0.01(-0.12%)
Aug 15, 2019 8.175 8.490 8.175 8.260 7,172 +0.17(+2.10%)
Aug 14, 2019 7.680 8.710 7.680 8.090 25,570 +0.41(+5.34%)
Aug 13, 2019 7.261 7.680 7.261 7.680 2,737 +0.46(+6.41%)
Aug 12, 2019 7.218 7.218 7.218 137 +0.00(+0.00%)
Aug 09, 2019 7.170 7.507 7.170 7.218 3,300 +0.04(+0.52%)
Aug 08, 2019 7.160 7.400 7.150 7.180 5,580 -0.23(-3.10%)
Aug 07, 2019 7.420 7.420 7.335 7.410 3,136 -0.04(-0.54%)
Aug 06, 2019 7.450 7.460 7.450 7.450 1,504 +0.05(+0.68%)
Aug 05, 2019 7.400 7.400 7.400 5 +0.00(+0.00%)
Aug 02, 2019 7.240 7.430 7.240 7.400 3,000 +0.10(+1.37%)
Aug 01, 2019 7.320 7.470 7.300 7.300 3,896 -0.03(-0.41%)
Jul 31, 2019 7.520 7.560 7.277 7.330 7,550 -0.26(-3.43%)
Jul 30, 2019 7.510 7.700 7.510 7.590 3,366 +0.08(+1.07%)
Jul 29, 2019 7.510 7.643 7.510 7.510 8,631 +0.00(+0.00%)
Jul 26, 2019 7.390 7.510 7.390 7.510 2,800 +0.22(+3.02%)
Jul 25, 2019 7.420 7.680 7.290 7.290 7,195 -0.21(-2.80%)
Jul 24, 2019 7.280 7.500 7.280 7.500 747 +0.19(+2.60%)
Jul 23, 2019 7.350 7.532 7.310 7.310 5,638 +0.10(+1.39%)
Jul 22, 2019 7.500 7.650 7.210 7.210 9,782 -0.29(-3.87%)
Jul 19, 2019 7.580 7.595 7.500 7.500 2,200 +0.07(+0.94%)
Jul 18, 2019 7.300 7.540 7.300 7.430 2,967 -0.03(-0.44%)
Jul 17, 2019 7.470 7.470 7.463 7.463 466 -0.02(-0.23%)
Jul 16, 2019 7.640 7.640 7.355 7.480 5,041 -0.13(-1.71%)
Jul 15, 2019 7.580 7.610 7.556 7.610 543 +0.07(+0.93%)
Jul 12, 2019 7.520 7.620 7.498 7.540 3,600 +0.04(+0.53%)
Jul 11, 2019 7.500 7.650 7.451 7.500 8,215 +0.04(+0.47%)
Jul 10, 2019 7.390 7.500 7.371 7.465 12,683 +0.13(+1.84%)
Jul 09, 2019 7.190 7.430 7.190 7.330 6,533 +0.06(+0.78%)
Jul 08, 2019 7.290 7.425 7.160 7.273 5,580 -0.03(-0.37%)
Jul 05, 2019 7.200 7.397 7.160 7.300 15,100 +0.15(+2.10%)
Jul 03, 2019 7.010 7.200 7.010 7.150 2,600 +0.10(+1.42%)
Jul 02, 2019 6.800 7.146 6.800 7.050 4,154 +0.13(+1.88%)
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.