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 (%)
Nov 30, 2017 3.283 3.306 3.283 3.306 2,513 +0.07(+2.13%)
Nov 29, 2017 3.268 3.306 3.237 3.237 6,239 -0.02(-0.70%)
Nov 28, 2017 3.352 3.375 3.260 3.260 21,104 -0.05(-1.39%)
Nov 27, 2017 3.283 3.467 3.283 3.306 42,889 +0.07(+2.13%)
Nov 22, 2017 3.237 3.237 3.237 0 +0.00(+0.00%)
Nov 21, 2017 3.306 3.306 3.237 3.237 12,093 +0.00(+0.00%)
Nov 17, 2017 3.237 3.237 3.237 0 -0.09(-2.76%)
Nov 16, 2017 3.375 3.375 3.329 3.329 4,510 +0.05(+1.40%)
Nov 15, 2017 3.283 3.352 3.283 3.283 6,833 +0.00(+0.00%)
Nov 14, 2017 3.605 3.605 3.260 3.283 41,684 -0.09(-2.72%)
Nov 13, 2017 3.673 3.673 3.352 3.375 51,212 -0.16(-4.55%)
Nov 09, 2017 3.536 3.536 3.536 206 -0.02(-0.65%)
Nov 08, 2017 3.673 3.673 3.559 3.559 1,280 -0.21(-5.49%)
Nov 07, 2017 3.421 3.880 3.421 3.765 48,357 +0.30(+8.68%)
Nov 06, 2017 3.461 3.467 3.432 3.465 4,808 -0.03(-0.72%)
Nov 03, 2017 3.398 3.490 3.368 3.490 6,600 -0.07(-1.94%)
Nov 02, 2017 3.306 3.559 3.306 3.559 15,642 +0.21(+6.16%)
Nov 01, 2017 3.375 3.398 3.283 3.352 13,001 +0.07(+2.10%)
Oct 31, 2017 3.352 3.386 3.237 3.283 18,617 -0.08(-2.39%)
Oct 30, 2017 3.283 3.398 3.283 3.364 13,698 +0.03(+1.03%)
Oct 27, 2017 3.382 3.409 3.306 3.329 24,103 -0.11(-3.33%)
Oct 26, 2017 3.478 3.490 3.444 3.444 27,457 -0.11(-3.23%)
Oct 25, 2017 3.559 3.651 3.536 3.559 4,869 +0.09(+2.65%)
Oct 23, 2017 3.467 3.467 3.467 126 -0.02(-0.66%)
Oct 20, 2017 3.444 3.490 3.444 3.490 15,266 +0.02(+0.66%)
Oct 19, 2017 3.444 3.490 3.444 3.467 1,761 +0.02(+0.67%)
Oct 18, 2017 3.444 3.490 3.444 3.444 1,284 +0.00(+0.00%)
Oct 17, 2017 3.490 3.540 3.444 3.444 33,947 -0.00(-0.13%)
Oct 16, 2017 3.444 3.513 3.444 3.448 10,886 -0.04(-1.18%)
Oct 13, 2017 3.559 3.559 3.421 3.490 34,546 -0.07(-1.94%)
Oct 12, 2017 3.421 3.673 3.421 3.559 12,844 -0.02(-0.64%)
Oct 10, 2017 3.582 3.582 3.582 1,705 +0.09(+2.63%)
Oct 09, 2017 3.490 3.513 3.490 3.490 10,947 -0.02(-0.65%)
Oct 06, 2017 3.398 3.513 3.398 3.513 668 +0.05(+1.32%)
Oct 05, 2017 3.467 3.559 3.467 3.467 14,207 -0.05(-1.31%)
Oct 04, 2017 3.444 3.536 3.444 3.513 23,302 +0.07(+2.00%)
Oct 03, 2017 3.467 3.467 3.444 3.444 1,520 +0.00(+0.00%)
Oct 02, 2017 3.467 3.490 3.423 3.444 26,303 -0.02(-0.66%)
Sep 29, 2017 3.490 3.490 3.467 3.467 4,168 -0.02(-0.66%)
Sep 28, 2017 3.582 3.593 3.490 3.490 10,488 -0.02(-0.65%)
Sep 27, 2017 3.467 3.513 3.467 3.513 8,841 +0.00(+0.00%)
Sep 26, 2017 3.513 3.514 3.513 3.513 6,984 -0.05(-1.29%)
Sep 25, 2017 3.467 3.559 3.398 3.559 9,782 -0.02(-0.64%)
Sep 22, 2017 3.582 3.582 3.582 3.582 829 +0.05(+1.30%)
Sep 20, 2017 3.536 3.536 3.536 280 -0.05(-1.29%)
Sep 19, 2017 3.582 3.628 3.559 3.582 8,846 +0.02(+0.66%)
Sep 18, 2017 3.582 3.582 3.559 3.559 2,504 +0.02(+0.65%)
Sep 15, 2017 3.421 3.536 3.421 3.536 20,682 +0.09(+2.67%)
Sep 14, 2017 3.398 3.444 3.352 3.444 8,316 +0.02(+0.67%)
Sep 13, 2017 3.421 3.573 3.329 3.421 8,571 -0.07(-1.97%)
Sep 12, 2017 3.536 3.536 3.421 3.490 39,311 -0.09(-2.56%)
Sep 11, 2017 3.444 3.628 3.444 3.582 8,218 +0.07(+1.96%)
Sep 08, 2017 3.559 3.559 3.444 3.513 23,097 +0.05(+1.32%)
Sep 07, 2017 3.696 3.696 3.352 3.467 50,014 -0.02(-0.66%)
Sep 06, 2017 3.673 3.673 3.444 3.490 11,683 -0.11(-2.94%)
Sep 05, 2017 3.742 3.742 3.582 3.595 3,131 -0.06(-1.51%)
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.