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 (%)
Feb 29, 2016 3.219 3.343 3.214 3.315 99,315 +0.03(+0.98%)
Feb 26, 2016 3.324 3.352 3.283 3.283 29,362 -0.04(-1.24%)
Feb 25, 2016 3.306 3.324 3.214 3.324 748,029 +0.00(+0.14%)
Feb 24, 2016 3.352 3.352 3.274 3.320 19,373 -0.05(-1.36%)
Feb 22, 2016 3.366 3.366 3.366 3.366 65 +0.02(+0.55%)
Feb 19, 2016 3.306 3.398 3.306 3.347 8,288 -0.02(-0.55%)
Feb 18, 2016 3.444 3.453 3.256 3.366 31,736 +0.01(+0.27%)
Feb 17, 2016 3.467 3.467 3.329 3.357 18,735 -0.11(-3.31%)
Feb 16, 2016 3.398 3.582 3.393 3.471 11,152 +0.01(+0.40%)
Feb 12, 2016 3.393 3.458 3.458 3.458 26,568 +0.06(+1.89%)
Feb 11, 2016 3.423 3.485 3.375 3.393 24,750 -0.03(-0.94%)
Feb 10, 2016 3.403 3.605 3.315 3.426 30,652 +0.10(+2.90%)
Feb 09, 2016 3.246 3.352 3.246 3.329 28,038 +0.00(+0.00%)
Feb 08, 2016 3.274 3.370 3.178 3.329 24,513 +0.04(+1.26%)
Feb 05, 2016 3.205 3.673 3.205 3.288 128,240 -0.03(-0.83%)
Feb 04, 2016 3.320 3.366 3.311 3.315 636,549 -0.00(-0.14%)
Feb 03, 2016 3.393 3.412 3.297 3.320 10,115 -0.03(-0.82%)
Feb 02, 2016 3.343 3.435 3.159 3.347 39,639 -0.06(-1.88%)
Feb 01, 2016 3.611 3.611 3.338 3.412 20,216 -0.03(-0.80%)
Jan 29, 2016 3.572 3.687 3.439 3.439 48,601 -0.27(-7.19%)
Jan 28, 2016 3.696 3.706 3.628 3.706 15,231 +0.04(+1.13%)
Jan 27, 2016 3.577 3.664 3.572 3.664 5,710 +0.04(+1.14%)
Jan 26, 2016 3.664 3.664 3.619 3.623 9,686 -0.03(-0.75%)
Jan 25, 2016 3.628 3.692 3.591 3.651 15,714 -0.05(-1.36%)
Jan 22, 2016 3.678 3.701 3.632 3.701 3,697 +0.15(+4.13%)
Jan 21, 2016 3.499 3.554 3.494 3.554 4,364 +0.01(+0.39%)
Jan 20, 2016 3.559 3.586 3.513 3.540 12,624 -0.07(-2.03%)
Jan 19, 2016 3.710 3.710 3.586 3.614 19,131 -0.09(-2.48%)
Jan 15, 2016 3.706 3.706 3.706 3.706 29,835 +0.02(+0.50%)
Jan 14, 2016 3.641 3.701 3.641 3.687 4,923 -0.04(-0.99%)
Jan 13, 2016 3.678 3.724 3.637 3.724 15,566 +0.11(+2.92%)
Jan 12, 2016 3.591 3.683 3.591 3.618 30,806 +0.03(+0.77%)
Jan 11, 2016 3.651 3.651 3.549 3.591 7,323 -0.08(-2.13%)
Jan 08, 2016 3.536 3.669 3.536 3.669 16,633 +0.17(+4.92%)
Jan 07, 2016 3.536 3.582 3.490 3.497 159,295 -0.05(-1.49%)
Jan 06, 2016 3.568 3.660 3.549 3.549 14,839 -0.08(-2.15%)
Jan 05, 2016 3.575 3.664 3.536 3.628 75,821 +0.08(+2.20%)
Jan 04, 2016 3.582 3.618 3.536 3.549 27,973 -0.10(-2.77%)
Dec 31, 2015 3.536 3.651 3.651 3.651 65,768 +0.03(+0.76%)
Dec 30, 2015 3.765 3.765 3.563 3.623 40,156 -0.12(-3.19%)
Dec 29, 2015 3.582 3.765 3.582 3.742 45,019 +0.19(+5.43%)
Dec 28, 2015 3.595 3.628 3.485 3.549 38,487 -0.03(-0.77%)
Dec 24, 2015 3.618 3.577 3.577 3.577 13,719 +0.13(+3.73%)
Dec 23, 2015 3.454 3.513 3.448 3.448 14,514 -0.05(-1.44%)
Dec 22, 2015 3.467 3.554 3.453 3.499 16,416 +0.00(+0.13%)
Dec 21, 2015 3.485 3.513 3.458 3.494 62,922 -0.07(-2.06%)
Dec 18, 2015 3.628 3.646 3.527 3.568 60,185 -0.08(-2.14%)
Dec 17, 2015 3.655 3.683 3.591 3.646 71,124 +0.00(+0.13%)
Dec 16, 2015 3.600 3.651 3.595 3.641 26,838 -0.04(-1.00%)
Dec 15, 2015 3.563 3.678 3.563 3.678 34,570 +0.10(+2.82%)
Dec 14, 2015 3.765 3.770 3.568 3.577 90,003 -0.13(-3.47%)
Dec 11, 2015 3.765 3.770 3.678 3.706 55,309 -0.06(-1.59%)
Dec 10, 2015 3.765 3.784 3.761 3.765 440,660 +0.03(+0.74%)
Dec 09, 2015 3.738 3.738 3.738 3.738 263 +0.01(+0.25%)
Dec 08, 2015 3.770 3.770 3.729 3.729 912 -0.05(-1.34%)
Dec 07, 2015 3.857 4.032 3.724 3.779 4,477 -0.08(-2.02%)
Dec 04, 2015 3.706 3.894 3.706 3.857 5,048 +0.09(+2.31%)
Dec 03, 2015 3.770 3.770 3.770 3.770 311 -0.08(-2.03%)
Dec 02, 2015 3.926 3.926 3.848 3.848 5,869 -0.06(-1.53%)
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.