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 (%)
Sep 30, 2014 3.793 3.807 3.756 3.770 28,415 -0.02(-0.61%)
Sep 29, 2014 3.811 3.811 3.757 3.793 31,664 -0.01(-0.36%)
Sep 26, 2014 3.811 3.811 3.761 3.807 17,644 +0.04(+1.10%)
Sep 25, 2014 3.765 3.793 3.747 3.765 65,725 -0.03(-0.85%)
Sep 24, 2014 3.774 3.797 3.761 3.797 4,745 +0.01(+0.24%)
Sep 23, 2014 3.798 3.811 3.752 3.788 7,206 -0.02(-0.60%)
Sep 22, 2014 3.788 3.811 3.756 3.811 28,001 +0.00(+0.00%)
Sep 19, 2014 3.747 3.811 3.724 3.811 57,850 +0.06(+1.59%)
Sep 18, 2014 3.802 3.807 3.742 3.752 7,093 -0.04(-1.09%)
Sep 17, 2014 3.788 3.802 3.761 3.793 9,747 +0.00(+0.12%)
Sep 16, 2014 3.793 3.807 3.786 3.788 16,174 -0.02(-0.48%)
Sep 15, 2014 3.788 3.788 3.770 3.807 14,212 +0.00(+0.00%)
Sep 12, 2014 3.788 3.807 3.761 3.807 13,900 +0.03(+0.85%)
Sep 11, 2014 3.816 3.816 3.774 3.774 26,303 -0.05(-1.32%)
Sep 10, 2014 3.807 3.830 3.788 3.825 3,706 +0.00(+0.12%)
Sep 09, 2014 3.807 3.830 3.807 3.820 12,506 +0.02(+0.60%)
Sep 08, 2014 3.811 3.862 3.797 3.797 14,449 -0.04(-0.96%)
Sep 05, 2014 3.839 3.853 3.830 3.834 5,823 +0.00(+0.00%)
Sep 04, 2014 3.834 3.853 3.827 3.834 17,907 -0.04(-0.95%)
Sep 03, 2014 3.859 3.876 3.839 3.871 21,649 +0.02(+0.48%)
Sep 02, 2014 3.848 3.876 3.862 3.853 103,204 -0.01(-0.24%)
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%)
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.