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 (%)
Jul 31, 2014 3.869 3.869 3.793 3.848 7,733 +0.00(+0.00%)
Jul 30, 2014 3.873 3.878 3.797 3.848 25,118 +0.01(+0.24%)
Jul 29, 2014 3.880 3.880 3.793 3.839 27,230 -0.04(-1.06%)
Jul 28, 2014 3.894 3.894 3.825 3.880 7,765 +0.01(+0.36%)
Jul 25, 2014 3.876 3.898 3.853 3.866 5,015 +0.01(+0.36%)
Jul 24, 2014 3.866 3.876 3.830 3.853 13,802 +0.02(+0.60%)
Jul 23, 2014 3.788 3.839 3.774 3.830 13,136 -0.00(-0.12%)
Jul 22, 2014 3.830 3.876 3.815 3.834 13,650 +0.02(+0.60%)
Jul 21, 2014 3.784 3.820 3.769 3.811 28,759 -0.01(-0.24%)
Jul 18, 2014 3.825 3.848 3.779 3.820 121,110 -0.03(-0.83%)
Jul 17, 2014 3.825 3.853 3.820 3.853 4,579 +0.01(+0.36%)
Jul 16, 2014 3.843 3.885 3.820 3.839 15,026 -0.00(-0.06%)
Jul 15, 2014 3.834 3.848 3.834 3.841 14,297 +0.02(+0.42%)
Jul 14, 2014 3.885 3.885 3.820 3.825 16,734 -0.05(-1.19%)
Jul 11, 2014 3.830 3.871 3.830 3.871 4,601 +0.05(+1.32%)
Jul 10, 2014 3.811 3.820 3.765 3.820 20,858 +0.01(+0.24%)
Jul 09, 2014 3.862 3.862 3.802 3.811 19,787 -0.05(-1.19%)
Jul 08, 2014 3.848 3.880 3.793 3.857 12,186 -0.00(-0.12%)
Jul 07, 2014 3.857 3.876 3.857 3.862 8,218 -0.01(-0.36%)
Jul 03, 2014 3.871 3.876 3.876 3.876 6,097 +0.01(+0.36%)
Jul 02, 2014 3.834 3.880 3.797 3.862 16,731 +0.02(+0.60%)
Jul 01, 2014 3.793 3.871 3.793 3.839 18,580 +0.05(+1.33%)
Jun 30, 2014 3.807 3.834 3.784 3.788 22,995 -0.06(-1.55%)
Jun 27, 2014 3.811 3.848 3.761 3.848 42,144 +0.05(+1.33%)
Jun 26, 2014 3.807 3.866 3.797 3.797 26,470 -0.03(-0.84%)
Jun 25, 2014 3.834 3.857 3.816 3.830 101,549 -0.03(-0.71%)
Jun 24, 2014 3.862 3.866 3.820 3.857 45,546 -0.01(-0.24%)
Jun 23, 2014 3.898 3.898 3.843 3.866 28,308 +0.01(+0.24%)
Jun 20, 2014 3.857 3.857 3.825 3.857 81,797 +0.00(+0.12%)
Jun 19, 2014 3.873 3.880 3.830 3.853 46,055 -0.01(-0.36%)
Jun 18, 2014 3.940 3.940 3.857 3.866 57,221 -0.02(-0.59%)
Jun 17, 2014 3.857 3.940 3.834 3.889 17,084 +0.01(+0.24%)
Jun 16, 2014 3.940 3.940 3.846 3.880 58,427 +0.00(+0.00%)
Jun 13, 2014 3.885 3.912 3.871 3.880 65,026 +0.01(+0.24%)
Jun 12, 2014 3.921 3.971 3.839 3.871 113,163 -0.02(-0.47%)
Jun 11, 2014 3.898 3.898 3.862 3.889 60,043 -0.01(-0.24%)
Jun 10, 2014 3.848 3.921 3.848 3.898 201,076 +0.08(+2.17%)
Jun 06, 2014 3.862 3.862 3.811 3.816 8,330 +0.00(+0.00%)
Jun 05, 2014 3.811 3.866 3.793 3.816 12,659 +0.02(+0.48%)
Jun 04, 2014 3.797 3.862 3.788 3.797 7,045 +0.00(+0.12%)
Jun 03, 2014 3.811 3.811 3.788 3.793 56,683 -0.01(-0.36%)
Jun 02, 2014 3.866 3.866 3.784 3.807 25,865 -0.05(-1.19%)
May 30, 2014 3.797 3.866 3.788 3.853 3,048 +0.00(+0.00%)
May 29, 2014 3.834 3.853 3.770 3.853 31,359 +0.06(+1.45%)
May 28, 2014 3.825 3.853 3.770 3.797 13,018 +0.02(+0.61%)
May 27, 2014 3.752 3.774 3.752 3.774 2,966 +0.01(+0.24%)
May 23, 2014 3.770 3.765 3.765 3.765 9,582 +0.02(+0.49%)
May 22, 2014 3.701 3.774 3.701 3.747 9,492 -0.02(-0.61%)
May 21, 2014 3.715 3.770 3.715 3.770 7,321 +0.06(+1.48%)
May 20, 2014 3.724 3.768 3.688 3.715 15,588 -0.02(-0.49%)
May 19, 2014 3.719 3.738 3.719 3.733 6,134 +0.01(+0.37%)
May 16, 2014 3.728 3.733 3.688 3.719 13,103 +0.00(+0.12%)
May 15, 2014 3.701 3.752 3.701 3.715 86,965 -0.03(-0.80%)
May 14, 2014 3.774 3.774 3.726 3.745 46,138 -0.01(-0.31%)
May 13, 2014 3.857 3.857 3.747 3.756 100,626 -0.08(-2.04%)
May 12, 2014 3.820 3.843 3.820 3.834 18,831 +0.00(+0.00%)
May 09, 2014 3.853 3.853 3.816 3.834 20,728 +0.04(+0.97%)
May 08, 2014 3.797 3.807 3.788 3.797 13,016 +0.03(+0.85%)
May 07, 2014 3.770 3.816 3.752 3.765 19,101 +0.02(+0.49%)
May 06, 2014 3.742 3.752 3.742 3.747 6,387 +0.00(+0.07%)
May 05, 2014 3.756 3.756 3.742 3.744 13,271 -0.02(-0.56%)
May 02, 2014 3.747 3.774 3.742 3.765 8,556 +0.02(+0.49%)
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.