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 (%)
Oct 31, 2016 4.408 4.612 4.408 4.569 26,939 +0.00(+0.01%)
Oct 28, 2016 4.555 4.568 4.546 4.568 2,210 -0.02(-0.51%)
Oct 27, 2016 4.546 4.592 4.523 4.592 4,963 +0.00(+0.00%)
Oct 26, 2016 4.546 4.592 4.546 4.592 1,243 +0.05(+1.01%)
Oct 25, 2016 4.546 4.553 4.546 4.546 4,666 +0.02(+0.51%)
Oct 24, 2016 4.523 4.523 4.523 4.523 821 -0.02(-0.51%)
Oct 18, 2016 4.385 4.546 4.546 4.546 58 +0.07(+1.54%)
Oct 17, 2016 4.385 4.477 4.385 4.477 1,330 +0.02(+0.52%)
Oct 14, 2016 4.454 4.454 4.449 4.454 2,504 +0.08(+1.89%)
Oct 13, 2016 4.652 4.652 4.371 4.371 125,677 -0.35(-7.48%)
Oct 12, 2016 4.578 4.725 4.578 4.725 4,039 +0.13(+2.90%)
Oct 11, 2016 4.661 4.679 4.592 4.592 14,414 -0.04(-0.89%)
Oct 10, 2016 4.674 4.686 4.633 4.633 43,152 -0.02(-0.39%)
Oct 07, 2016 4.606 4.652 4.596 4.652 2,953 +0.04(+0.90%)
Oct 06, 2016 4.491 4.610 4.491 4.610 2,502 +0.06(+1.41%)
Oct 05, 2016 4.633 4.700 4.546 4.546 3,747 -0.26(-5.44%)
Oct 04, 2016 4.716 4.808 4.638 4.808 22,461 +0.10(+2.05%)
Oct 03, 2016 4.771 4.787 4.702 4.711 16,949 -0.11(-2.29%)
Sep 30, 2016 4.697 4.922 4.450 4.821 112,734 +0.30(+6.71%)
Sep 29, 2016 4.725 4.808 4.518 4.518 22,566 +0.01(+0.31%)
Sep 28, 2016 4.528 4.668 4.505 4.505 3,935 -0.03(-0.61%)
Sep 27, 2016 4.413 4.971 4.334 4.532 48,616 +0.15(+3.35%)
Sep 26, 2016 4.541 4.569 4.293 4.385 14,392 -0.20(-4.31%)
Sep 23, 2016 4.601 4.660 4.578 4.583 1,513 -0.06(-1.29%)
Sep 22, 2016 4.679 4.886 4.560 4.642 184,875 -0.00(-0.10%)
Sep 21, 2016 4.693 4.821 4.601 4.647 9,240 -0.04(-0.88%)
Sep 20, 2016 4.794 4.794 4.688 4.688 1,792 -0.13(-2.67%)
Sep 19, 2016 4.828 4.828 4.817 4.817 740 -0.02(-0.38%)
Sep 16, 2016 4.638 4.899 4.638 4.835 25,586 +0.20(+4.26%)
Sep 15, 2016 4.780 4.835 4.592 4.638 6,520 -0.15(-3.07%)
Sep 14, 2016 4.803 4.803 4.785 4.785 1,883 -0.03(-0.57%)
Sep 13, 2016 5.088 5.111 4.734 4.812 76,823 -0.23(-4.47%)
Sep 12, 2016 5.170 5.226 4.918 5.037 18,299 -0.17(-3.35%)
Sep 09, 2016 5.212 5.409 5.203 5.212 14,514 -0.23(-4.22%)
Sep 08, 2016 5.441 5.441 5.441 5.441 2,097 -0.01(-0.17%)
Sep 07, 2016 5.460 5.496 5.437 5.451 13,635 +0.06(+1.11%)
Sep 06, 2016 5.460 5.464 5.152 5.391 12,550 -0.08(-1.51%)
Sep 02, 2016 4.987 5.473 5.473 5.473 63,591 +0.36(+7.10%)
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%)
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.