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, 2016 4.776 4.821 4.762 4.789 64,335 -0.02(-0.48%)
May 27, 2016 4.858 4.812 4.812 4.812 28,964 +0.00(+0.10%)
May 26, 2016 4.776 4.821 4.776 4.808 49,890 -0.02(-0.38%)
May 25, 2016 4.819 4.835 4.789 4.826 69,771 +0.02(+0.38%)
May 24, 2016 4.739 4.867 4.739 4.808 33,450 +0.04(+0.87%)
May 23, 2016 4.771 4.808 4.743 4.766 46,277 -0.02(-0.38%)
May 20, 2016 4.661 4.854 4.661 4.785 61,158 +0.09(+1.96%)
May 19, 2016 4.707 4.730 4.656 4.693 75,268 -0.00(-0.10%)
May 18, 2016 4.720 4.759 4.639 4.697 64,677 -0.06(-1.25%)
May 17, 2016 4.776 4.821 4.714 4.757 27,130 -0.09(-1.89%)
May 16, 2016 4.821 4.849 4.803 4.849 37,945 -0.02(-0.38%)
May 13, 2016 4.684 4.872 4.684 4.867 127,345 +0.17(+3.52%)
May 12, 2016 4.720 4.776 4.688 4.702 144,499 -0.05(-1.06%)
May 11, 2016 4.610 4.794 4.596 4.753 4,422,356 +0.16(+3.40%)
May 10, 2016 4.578 4.596 4.578 4.596 78,441 +0.00(+0.10%)
May 09, 2016 4.587 4.596 4.583 4.592 29,349 +0.01(+0.30%)
May 06, 2016 4.551 4.596 4.532 4.578 45,428 +0.03(+0.61%)
May 05, 2016 4.583 4.592 4.528 4.551 60,439 -0.02(-0.50%)
May 04, 2016 4.596 4.596 4.573 4.573 29,693 -0.02(-0.50%)
May 03, 2016 4.583 4.596 4.583 4.596 9,817 +0.00(+0.10%)
May 02, 2016 4.569 4.596 4.569 4.592 59,579 -0.00(-0.10%)
Apr 29, 2016 4.578 4.647 4.573 4.596 75,494 +0.01(+0.30%)
Apr 28, 2016 4.592 4.596 4.583 4.583 30,924 -0.01(-0.20%)
Apr 27, 2016 4.592 4.592 4.573 4.592 46,343 +0.01(+0.20%)
Apr 26, 2016 4.592 4.592 4.583 4.583 6,796 -0.00(-0.10%)
Apr 25, 2016 4.578 4.592 4.578 4.587 60,544 -0.00(-0.10%)
Apr 22, 2016 4.592 4.596 4.583 4.592 40,898 -0.00(-0.01%)
Apr 21, 2016 4.587 4.596 4.583 4.592 7,816 +0.01(+0.11%)
Apr 20, 2016 4.615 4.615 4.587 4.587 67,951 -0.00(-0.10%)
Apr 19, 2016 4.596 4.596 4.583 4.592 41,386 +0.00(+0.00%)
Apr 18, 2016 4.573 4.601 4.573 4.592 56,731 +0.00(+0.10%)
Apr 15, 2016 4.596 4.661 4.573 4.587 148,613 -0.01(-0.20%)
Apr 14, 2016 4.583 4.601 4.583 4.596 20,793 +0.00(+0.10%)
Apr 13, 2016 4.596 4.596 4.583 4.592 43,289 -0.00(-0.10%)
Apr 12, 2016 4.596 4.629 4.585 4.596 191,886 -0.01(-0.20%)
Apr 11, 2016 4.596 4.605 4.546 4.605 107,074 +0.01(+0.30%)
Apr 08, 2016 4.596 4.596 4.573 4.592 5,148 +0.02(+0.40%)
Apr 07, 2016 4.573 4.596 4.562 4.573 12,487 -0.02(-0.40%)
Apr 06, 2016 4.596 4.606 4.573 4.592 53,168 -0.00(-0.10%)
Apr 05, 2016 4.566 4.606 4.539 4.596 7,201 -0.02(-0.40%)
Apr 04, 2016 4.615 4.615 4.592 4.615 26,662 -0.03(-0.59%)
Apr 01, 2016 4.367 4.707 4.326 4.642 215,769 +0.55(+13.47%)
Mar 31, 2016 4.105 4.133 4.091 4.091 12,698 -0.02(-0.45%)
Mar 30, 2016 4.114 4.119 4.110 4.110 2,328 +0.02(+0.56%)
Mar 29, 2016 4.133 4.133 4.078 4.087 14,501 -0.02(-0.45%)
Mar 28, 2016 4.119 4.165 4.105 4.105 5,115 -0.01(-0.22%)
Mar 24, 2016 4.105 4.114 4.114 4.114 33,320 -0.02(-0.55%)
Mar 23, 2016 4.133 4.142 4.123 4.137 22,132 -0.00(-0.11%)
Mar 22, 2016 4.202 4.202 4.142 4.142 43,235 -0.04(-0.88%)
Mar 21, 2016 4.165 4.247 4.133 4.179 25,832 +0.05(+1.11%)
Mar 18, 2016 4.160 4.202 4.133 4.133 61,857 -0.03(-0.72%)
Mar 17, 2016 4.215 4.220 4.142 4.162 58,998 +0.01(+0.34%)
Mar 16, 2016 4.192 4.192 4.145 4.148 31,329 -0.02(-0.50%)
Mar 15, 2016 4.013 4.188 4.013 4.169 183,238 +0.29(+7.58%)
Mar 14, 2016 3.857 3.940 3.726 3.876 40,959 +0.08(+2.06%)
Mar 11, 2016 3.770 3.807 3.586 3.797 22,145 +0.11(+2.86%)
Mar 10, 2016 3.701 3.871 3.692 3.692 19,684 +0.00(+0.12%)
Mar 09, 2016 3.729 3.811 3.687 3.687 9,151 -0.02(-0.50%)
Mar 08, 2016 3.536 3.816 3.467 3.706 28,361 -0.18(-4.72%)
Mar 07, 2016 3.669 3.995 3.669 3.889 28,576 +0.20(+5.35%)
Mar 04, 2016 3.673 3.752 3.673 3.692 13,012 -0.01(-0.25%)
Mar 03, 2016 3.664 3.784 3.664 3.701 29,731 +0.27(+7.75%)
Mar 02, 2016 3.133 3.527 3.133 3.435 18,689 +0.01(+0.40%)
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.