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, 2016 9.050 9.050 8.800 8.950 6,829 -0.10(-1.10%)
Nov 29, 2016 8.750 9.141 8.700 9.050 14,189 +0.25(+2.84%)
Nov 28, 2016 8.900 8.900 8.700 8.800 2,700 -0.05(-0.56%)
Nov 25, 2016 8.800 8.850 8.800 8.850 3,690 +0.10(+1.14%)
Nov 23, 2016 8.750 8.750 8.750 0 -0.20(-2.23%)
Nov 22, 2016 8.949 8.949 8.850 8.949 15,608 -0.00(-0.01%)
Nov 21, 2016 8.950 9.000 8.650 8.950 26,470 -0.15(-1.65%)
Nov 18, 2016 9.000 9.100 9.000 9.100 8,778 +0.10(+1.11%)
Nov 17, 2016 8.750 9.350 8.750 9.000 1,725 -0.15(-1.64%)
Nov 16, 2016 9.050 9.250 9.050 9.150 1,991 -0.10(-1.08%)
Nov 15, 2016 9.150 9.250 9.150 9.250 2,042 -0.22(-2.37%)
Nov 14, 2016 9.400 9.500 9.300 9.475 9,673 -0.08(-0.79%)
Nov 11, 2016 9.500 9.700 9.350 9.550 1,839 +0.30(+3.24%)
Nov 10, 2016 9.550 9.550 9.100 9.250 13,210 -0.30(-3.14%)
Nov 09, 2016 9.450 9.550 9.200 9.550 7,683 -0.05(-0.52%)
Nov 08, 2016 9.350 10.00 8.850 9.600 6,324 -0.25(-2.54%)
Nov 07, 2016 9.100 9.850 9.100 9.850 1,025 +0.35(+3.68%)
Nov 04, 2016 9.450 9.900 9.450 9.500 2,428 -0.05(-0.52%)
Nov 03, 2016 9.500 9.550 9.500 9.550 774 +0.00(+0.00%)
Nov 02, 2016 9.650 9.650 9.450 9.550 2,039 -0.14(-1.50%)
Nov 01, 2016 9.600 9.695 9.500 9.695 1,640 -0.25(-2.56%)
Oct 31, 2016 9.600 10.04 9.600 9.950 12,370 +0.00(+0.01%)
Oct 28, 2016 9.919 9.949 9.900 9.949 1,015 -0.05(-0.51%)
Oct 27, 2016 9.900 10.00 9.850 10.00 2,279 +0.00(+0.00%)
Oct 26, 2016 9.900 10.00 9.900 10.00 571 +0.10(+1.01%)
Oct 25, 2016 9.900 9.915 9.900 9.900 2,143 +0.05(+0.51%)
Oct 24, 2016 9.850 9.850 9.850 9.850 377 -0.05(-0.51%)
Oct 18, 2016 9.550 9.900 9.900 9.900 27 +0.15(+1.54%)
Oct 17, 2016 9.550 9.750 9.550 9.750 611 +0.05(+0.52%)
Oct 14, 2016 9.699 9.700 9.690 9.700 1,150 +0.18(+1.89%)
Oct 13, 2016 10.13 10.13 9.520 9.520 57,709 -0.77(-7.48%)
Oct 12, 2016 9.970 10.29 9.970 10.29 1,855 +0.29(+2.90%)
Oct 11, 2016 10.15 10.19 10.00 10.00 6,619 -0.09(-0.89%)
Oct 10, 2016 10.18 10.21 10.09 10.09 19,815 -0.04(-0.39%)
Oct 07, 2016 10.03 10.13 10.01 10.13 1,356 +0.09(+0.90%)
Oct 06, 2016 9.780 10.04 9.780 10.04 1,149 +0.14(+1.41%)
Oct 05, 2016 10.09 10.23 9.900 9.900 1,721 -0.57(-5.44%)
Oct 04, 2016 10.27 10.47 10.10 10.47 10,314 +0.21(+2.05%)
Oct 03, 2016 10.39 10.43 10.24 10.26 7,783 -0.24(-2.29%)
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%)
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.