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 (%)
Aug 29, 2014 3.848 3.862 3.862 3.862 10,235 +0.02(+0.48%)
Aug 28, 2014 3.880 3.880 3.843 3.843 18,339 -0.03(-0.83%)
Aug 27, 2014 3.880 3.880 3.857 3.876 16,350 +0.03(+0.72%)
Aug 26, 2014 3.853 3.876 3.848 3.848 17,870 -0.01(-0.36%)
Aug 25, 2014 3.885 3.898 3.848 3.862 19,181 -0.02(-0.59%)
Aug 22, 2014 3.894 3.898 3.839 3.885 22,871 +0.00(+0.00%)
Aug 21, 2014 3.898 3.903 3.871 3.885 69,015 -0.01(-0.24%)
Aug 20, 2014 3.903 3.903 3.876 3.894 22,587 -0.00(-0.12%)
Aug 19, 2014 3.871 3.903 3.862 3.898 52,591 +0.03(+0.71%)
Aug 18, 2014 3.894 3.898 3.866 3.871 2,957 +0.00(+0.12%)
Aug 15, 2014 3.857 3.898 3.857 3.866 4,762 -0.03(-0.82%)
Aug 14, 2014 3.862 3.903 3.848 3.898 10,912 +0.00(+0.12%)
Aug 13, 2014 3.894 3.898 3.839 3.894 3,469 +0.01(+0.24%)
Aug 12, 2014 3.889 3.889 3.834 3.885 11,988 +0.00(+0.12%)
Aug 11, 2014 3.855 3.880 3.855 3.880 10,292 +0.00(+0.00%)
Aug 08, 2014 3.866 3.894 3.862 3.880 18,591 +0.02(+0.48%)
Aug 07, 2014 3.898 3.899 3.853 3.862 49,405 -0.03(-0.83%)
Aug 06, 2014 3.889 3.898 3.889 3.894 19,345 +0.00(+0.12%)
Aug 05, 2014 3.857 3.889 3.820 3.889 56,175 +0.04(+1.07%)
Aug 04, 2014 3.853 3.857 3.821 3.848 28,027 -0.00(-0.12%)
Aug 01, 2014 3.857 3.857 3.811 3.853 14,993 +0.00(+0.12%)
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%)
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.