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 (%)
Dec 31, 2013 3.788 3.866 3.866 3.866 67,293 +0.10(+2.68%)
Dec 30, 2013 3.765 3.848 3.747 3.765 88,197 -0.02(-0.49%)
Dec 27, 2013 3.816 3.848 3.747 3.784 118,756 -0.03(-0.72%)
Dec 26, 2013 3.807 3.967 3.770 3.811 140,157 +0.01(+0.36%)
Dec 24, 2013 3.770 3.797 3.738 3.797 17,219 +0.05(+1.35%)
Dec 23, 2013 3.696 3.797 3.696 3.747 58,985 +0.05(+1.37%)
Dec 20, 2013 3.756 3.807 3.669 3.696 368,011 -0.04(-1.11%)
Dec 19, 2013 3.747 3.842 3.701 3.738 60,489 -0.04(-1.09%)
Dec 18, 2013 3.830 3.871 3.747 3.779 29,643 -0.03(-0.72%)
Dec 17, 2013 3.834 3.848 3.802 3.807 26,638 -0.04(-0.96%)
Dec 16, 2013 3.935 3.972 3.816 3.843 73,693 +0.06(+1.58%)
Dec 13, 2013 3.811 3.876 3.701 3.784 81,091 -0.11(-2.94%)
Dec 12, 2013 3.715 3.903 3.706 3.898 152,359 +0.13(+3.41%)
Dec 11, 2013 3.807 3.811 3.644 3.770 157,644 -0.04(-0.96%)
Dec 10, 2013 3.820 3.834 3.807 3.807 47,159 -0.00(-0.12%)
Dec 09, 2013 3.811 3.853 3.788 3.811 26,710 -0.01(-0.36%)
Dec 06, 2013 3.834 3.876 3.774 3.825 0 +0.05(+1.22%)
Dec 05, 2013 3.940 3.940 3.747 3.779 0 -0.09(-2.37%)
Dec 04, 2013 3.880 3.944 3.857 3.871 0 -0.06(-1.63%)
Dec 03, 2013 3.880 3.949 3.830 3.935 0 +0.02(+0.59%)
Dec 02, 2013 3.944 3.949 3.830 3.912 0 -0.03(-0.81%)
Nov 29, 2013 3.926 3.944 3.908 3.944 0 +0.02(+0.59%)
Nov 27, 2013 3.912 3.931 3.903 3.921 0 -0.00(-0.12%)
Nov 26, 2013 3.921 3.940 3.903 3.926 0 +0.00(+0.12%)
Nov 25, 2013 3.889 3.951 3.889 3.921 0 +0.04(+1.07%)
Nov 22, 2013 3.931 3.951 3.880 3.880 0 -0.05(-1.17%)
Nov 21, 2013 3.926 3.935 3.926 3.926 0 +0.04(+0.94%)
Nov 20, 2013 3.894 3.912 3.885 3.889 0 +0.01(+0.24%)
Nov 19, 2013 3.880 3.880 3.880 3.880 5,294 +0.02(+0.60%)
Nov 18, 2013 3.857 3.921 3.843 3.857 0 +0.00(+0.00%)
Nov 15, 2013 3.880 3.880 3.793 3.857 0 -0.02(-0.59%)
Nov 14, 2013 3.908 3.917 3.876 3.880 0 -0.04(-0.94%)
Nov 13, 2013 3.931 3.935 3.908 3.917 0 +0.01(+0.35%)
Nov 12, 2013 3.918 3.921 3.903 3.903 0 -0.03(-0.70%)
Nov 11, 2013 3.894 3.935 3.894 3.931 0 +0.03(+0.71%)
Nov 08, 2013 3.857 3.958 3.756 3.903 0 +0.08(+2.16%)
Nov 07, 2013 3.889 3.889 3.793 3.820 0 -0.06(-1.54%)
Nov 06, 2013 3.880 3.898 3.871 3.880 0 +0.01(+0.24%)
Nov 05, 2013 3.894 3.908 3.866 3.871 0 -0.02(-0.47%)
Nov 04, 2013 3.912 3.944 3.871 3.889 0 -0.02(-0.59%)
Nov 01, 2013 3.940 3.986 3.894 3.912 0 -0.03(-0.70%)
Oct 31, 2013 3.866 3.958 3.866 3.940 0 +0.05(+1.30%)
Oct 30, 2013 3.963 3.963 3.878 3.889 0 -0.10(-2.42%)
Oct 29, 2013 3.926 3.986 3.926 3.986 0 +0.04(+0.93%)
Oct 28, 2013 3.880 3.967 3.880 3.949 0 +0.09(+2.26%)
Oct 25, 2013 3.880 3.940 3.839 3.862 0 -0.03(-0.71%)
Oct 24, 2013 3.903 3.925 3.889 3.889 0 -0.03(-0.82%)
Oct 23, 2013 3.912 3.936 3.885 3.921 0 -0.03(-0.81%)
Oct 22, 2013 3.931 3.963 3.912 3.954 0 -0.00(-0.12%)
Oct 21, 2013 3.898 3.963 3.862 3.958 0 +0.04(+1.05%)
Oct 18, 2013 3.912 3.981 3.857 3.917 30,756 -0.03(-0.70%)
Oct 17, 2013 3.958 3.958 3.862 3.944 0 +0.00(+0.00%)
Oct 16, 2013 4.004 4.018 3.885 3.944 0 -0.03(-0.81%)
Oct 15, 2013 4.018 4.022 3.880 3.977 0 -0.01(-0.35%)
Oct 14, 2013 3.926 3.995 3.926 3.990 0 +0.04(+1.05%)
Oct 11, 2013 3.967 4.018 3.915 3.949 0 +0.06(+1.65%)
Oct 10, 2013 4.009 4.011 3.885 3.885 0 -0.03(-0.70%)
Oct 09, 2013 3.894 3.972 3.820 3.912 0 +0.05(+1.19%)
Oct 08, 2013 3.921 3.986 3.866 3.866 0 -0.04(-0.94%)
Oct 07, 2013 3.958 3.977 3.903 3.903 0 -0.05(-1.16%)
Oct 04, 2013 3.963 3.963 3.926 3.949 0 -0.01(-0.35%)
Oct 03, 2013 3.912 3.995 3.903 3.963 0 -0.01(-0.23%)
Oct 02, 2013 4.018 4.059 3.912 3.972 0 -0.04(-0.92%)
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.