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 (%)
May 31, 2013 4.073 4.229 4.068 4.220 62,713 +0.11(+2.80%)
May 30, 2013 4.064 4.185 4.059 4.105 32,579 -0.04(-0.89%)
May 29, 2013 4.133 4.169 4.133 4.142 32,529 +0.02(+0.56%)
May 28, 2013 4.110 4.151 4.045 4.119 25,111 +0.06(+1.59%)
May 24, 2013 4.114 4.142 4.045 4.055 0 -0.06(-1.45%)
May 23, 2013 4.119 4.146 4.078 4.114 0 -0.02(-0.44%)
May 22, 2013 4.247 4.252 3.977 4.133 0 -0.12(-2.91%)
May 21, 2013 4.192 4.261 4.068 4.257 0 +0.08(+1.98%)
May 20, 2013 4.082 4.252 4.082 4.174 0 -0.01(-0.22%)
May 17, 2013 4.270 4.289 4.156 4.183 0 -0.08(-1.94%)
May 16, 2013 4.285 4.316 4.224 4.266 44,354 -0.03(-0.75%)
May 15, 2013 4.247 4.330 4.229 4.298 0 +0.00(+0.00%)
May 13, 2013 4.307 4.339 4.289 4.298 0 -0.04(-0.85%)
May 10, 2013 4.316 4.358 4.293 4.335 0 +0.04(+0.85%)
May 09, 2013 4.192 4.362 4.041 4.298 0 +0.01(+0.32%)
May 08, 2013 4.348 4.408 4.270 4.284 0 -0.06(-1.48%)
May 07, 2013 4.353 4.376 4.261 4.348 0 -0.01(-0.21%)
May 06, 2013 4.270 4.381 4.119 4.358 0 +0.06(+1.39%)
May 03, 2013 4.293 4.362 4.257 4.298 0 +0.03(+0.75%)
May 02, 2013 3.908 4.275 3.908 4.266 0 +0.17(+4.26%)
May 01, 2013 4.266 4.312 4.036 4.091 0 -0.22(-5.11%)
Apr 30, 2013 4.330 4.362 4.303 4.312 0 -0.04(-0.84%)
Apr 29, 2013 4.362 4.371 4.305 4.348 7,709 +0.02(+0.42%)
Apr 26, 2013 4.339 4.390 4.271 4.330 25,667 -0.06(-1.36%)
Apr 25, 2013 4.440 4.445 4.358 4.390 21,549 -0.01(-0.31%)
Apr 24, 2013 4.358 4.404 4.358 4.404 23,733 +0.00(+0.10%)
Apr 23, 2013 4.293 4.399 4.234 4.399 411,057 +0.15(+3.46%)
Apr 22, 2013 4.344 4.353 4.247 4.252 23,084 -0.05(-1.07%)
Apr 19, 2013 4.307 4.436 4.252 4.298 109,744 -0.01(-0.32%)
Apr 18, 2013 4.358 4.385 4.284 4.312 29,439 -0.03(-0.63%)
Apr 17, 2013 4.238 4.394 4.238 4.339 63,719 +0.08(+1.94%)
Apr 16, 2013 4.275 4.330 4.192 4.257 33,603 +0.00(+0.11%)
Apr 15, 2013 4.321 4.344 4.151 4.252 79,184 -0.09(-2.11%)
Apr 12, 2013 4.353 4.358 4.330 4.344 10,072 -0.02(-0.42%)
Apr 11, 2013 4.371 4.376 4.330 4.362 13,234 +0.00(+0.00%)
Apr 10, 2013 4.339 4.404 4.330 4.362 18,454 +0.04(+0.85%)
Apr 09, 2013 4.326 4.394 4.321 4.326 38,363 -0.05(-1.15%)
Apr 08, 2013 4.362 4.404 4.326 4.376 31,063 +0.04(+0.85%)
Apr 05, 2013 4.339 4.413 4.326 4.339 16,100 -0.07(-1.56%)
Apr 04, 2013 4.358 4.422 4.321 4.408 15,170 +0.07(+1.59%)
Apr 03, 2013 4.339 4.362 4.321 4.339 30,260 +0.01(+0.32%)
Apr 02, 2013 4.394 4.445 4.321 4.326 25,630 -0.04(-0.84%)
Apr 01, 2013 4.445 4.445 4.316 4.362 26,910 -0.05(-1.04%)
Mar 28, 2013 4.449 4.449 4.408 4.408 37,664 -0.03(-0.62%)
Mar 27, 2013 4.431 4.440 4.404 4.436 2,730 -0.01(-0.31%)
Mar 26, 2013 4.449 4.449 4.404 4.449 120,570 +0.00(+0.10%)
Mar 25, 2013 4.449 4.449 4.408 4.445 9,063 -0.00(-0.10%)
Mar 22, 2013 4.449 4.449 4.399 4.449 30,896 +0.01(+0.31%)
Mar 21, 2013 4.408 4.449 4.394 4.436 147,333 -0.01(-0.31%)
Mar 20, 2013 4.436 4.449 4.371 4.449 11,317 +0.03(+0.62%)
Mar 19, 2013 4.340 4.422 4.321 4.422 22,476 +0.02(+0.42%)
Mar 18, 2013 4.344 4.427 4.316 4.404 41,928 +0.04(+0.84%)
Mar 15, 2013 4.449 4.449 4.339 4.367 192,275 -0.08(-1.86%)
Mar 14, 2013 4.449 4.449 4.344 4.449 19,931 +0.00(+0.00%)
Mar 13, 2013 4.344 4.449 4.339 4.449 53,699 +0.10(+2.22%)
Mar 12, 2013 4.404 4.413 4.330 4.353 23,942 -0.06(-1.35%)
Mar 11, 2013 4.491 4.491 4.371 4.413 58,268 -0.06(-1.23%)
Mar 08, 2013 4.463 4.477 4.420 4.468 25,212 +0.02(+0.52%)
Mar 07, 2013 4.394 4.463 4.390 4.445 10,551 +0.05(+1.10%)
Mar 06, 2013 4.381 4.404 4.381 4.397 4,335 +0.02(+0.37%)
Mar 05, 2013 4.390 4.404 4.353 4.381 14,316 +0.00(+0.10%)
Mar 04, 2013 4.353 4.390 4.316 4.376 18,243 -0.01(-0.31%)
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.