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, 2016 10.23 10.72 9.691 10.50 51,766 +0.66(+6.71%)
Sep 29, 2016 10.29 10.47 9.840 9.840 10,362 +0.03(+0.31%)
Sep 28, 2016 9.860 10.16 9.810 9.810 1,807 -0.06(-0.61%)
Sep 27, 2016 9.610 10.82 9.438 9.870 22,324 +0.32(+3.35%)
Sep 26, 2016 9.890 9.950 9.350 9.550 6,609 -0.43(-4.31%)
Sep 23, 2016 10.02 10.15 9.970 9.980 695 -0.13(-1.29%)
Sep 22, 2016 10.19 10.64 9.930 10.11 84,892 -0.01(-0.10%)
Sep 21, 2016 10.22 10.50 10.02 10.12 4,243 -0.09(-0.88%)
Sep 20, 2016 10.44 10.44 10.21 10.21 823 -0.28(-2.67%)
Sep 19, 2016 10.52 10.52 10.49 10.49 340 -0.04(-0.38%)
Sep 16, 2016 10.10 10.67 10.10 10.53 11,749 +0.43(+4.26%)
Sep 15, 2016 10.41 10.53 10.00 10.10 2,994 -0.32(-3.07%)
Sep 14, 2016 10.46 10.46 10.42 10.42 865 -0.06(-0.57%)
Sep 13, 2016 11.08 11.13 10.31 10.48 35,276 -0.49(-4.47%)
Sep 12, 2016 11.26 11.38 10.71 10.97 8,403 -0.38(-3.35%)
Sep 09, 2016 11.35 11.78 11.33 11.35 6,665 -0.50(-4.22%)
Sep 08, 2016 11.85 11.85 11.85 11.85 963 -0.02(-0.17%)
Sep 07, 2016 11.89 11.97 11.84 11.87 6,261 +0.13(+1.11%)
Sep 06, 2016 11.89 11.90 11.22 11.74 5,763 -0.18(-1.51%)
Sep 02, 2016 10.86 11.92 11.92 11.92 29,200 +0.79(+7.10%)
Aug 31, 2016 10.95 11.13 11.13 11.13 310 +0.14(+1.24%)
Aug 30, 2016 10.93 10.99 10.93 10.99 573 -0.17(-1.49%)
Aug 29, 2016 11.17 11.18 11.07 11.16 957 -0.09(-0.80%)
Aug 26, 2016 11.02 11.25 11.02 11.25 819 +0.19(+1.72%)
Aug 25, 2016 11.27 11.27 11.06 11.06 819 -0.04(-0.36%)
Aug 24, 2016 11.03 11.10 10.91 11.10 625 -0.01(-0.09%)
Aug 23, 2016 10.97 11.17 10.95 11.11 22,574 -0.01(-0.09%)
Aug 22, 2016 11.07 11.12 10.96 11.12 1,306 -0.03(-0.27%)
Aug 19, 2016 10.95 11.15 10.91 11.15 5,380 +0.14(+1.27%)
Aug 18, 2016 10.91 11.09 10.91 11.01 1,037 -0.05(-0.45%)
Aug 17, 2016 11.14 11.14 10.90 11.06 9,175 -0.03(-0.30%)
Aug 16, 2016 11.09 11.09 11.09 11.09 615 -0.08(-0.68%)
Aug 15, 2016 10.89 11.17 10.89 11.17 2,094 +0.32(+2.95%)
Aug 12, 2016 10.86 11.18 10.85 10.85 17,423 +0.04(+0.37%)
Aug 11, 2016 10.84 10.84 10.81 10.81 385 -0.10(-0.92%)
Aug 10, 2016 11.02 11.03 10.81 10.91 21,266 -0.14(-1.27%)
Aug 09, 2016 11.12 11.32 10.81 11.05 7,926 +0.05(+0.45%)
Aug 08, 2016 10.82 11.00 10.82 11.00 4,750 +0.31(+2.89%)
Aug 05, 2016 10.96 10.96 10.67 10.69 866 -0.30(-2.72%)
Aug 03, 2016 10.97 10.99 10.99 10.99 36 +0.02(+0.18%)
Aug 02, 2016 10.98 10.98 10.90 10.97 2,440 -0.00(-0.00%)
Aug 01, 2016 10.90 11.00 10.88 10.97 3,484 +0.13(+1.20%)
Jul 29, 2016 10.76 10.88 10.76 10.84 918 +0.00(+0.00%)
Jul 28, 2016 10.82 10.84 10.79 10.84 1,380 +0.08(+0.74%)
Jul 27, 2016 10.82 10.85 10.67 10.76 4,201 -0.05(-0.46%)
Jul 26, 2016 10.70 10.85 10.69 10.81 2,548 +0.06(+0.56%)
Jul 25, 2016 10.70 10.78 10.67 10.75 4,196 +0.00(+0.00%)
Jul 22, 2016 10.79 10.79 10.74 10.75 1,990 +0.01(+0.09%)
Jul 21, 2016 10.83 10.83 10.74 10.74 2,063 -0.01(-0.09%)
Jul 20, 2016 10.78 10.79 10.75 10.75 868 +0.01(+0.09%)
Jul 19, 2016 10.76 10.84 10.73 10.74 5,832 -0.09(-0.83%)
Jul 18, 2016 10.81 10.89 10.81 10.83 3,669 +0.06(+0.56%)
Jul 15, 2016 10.75 10.95 10.75 10.77 16,433 -0.04(-0.37%)
Jul 14, 2016 10.96 10.96 10.80 10.81 22,455 -0.11(-1.01%)
Jul 13, 2016 10.81 10.92 10.77 10.92 8,199 +0.06(+0.55%)
Jul 12, 2016 10.83 10.92 10.80 10.86 2,828 +0.06(+0.56%)
Jul 11, 2016 10.95 10.95 10.78 10.80 5,704 -0.08(-0.74%)
Jul 08, 2016 10.65 10.88 10.64 10.88 6,692 +0.18(+1.68%)
Jul 07, 2016 10.75 10.75 10.53 10.70 12,391 +0.06(+0.56%)
Jul 05, 2016 10.56 10.79 10.49 10.64 15,503 +0.08(+0.76%)
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.