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 (%)
Jul 29, 2016 4.941 4.996 4.941 4.978 1,999 +0.00(+0.00%)
Jul 28, 2016 4.968 4.978 4.955 4.978 3,005 +0.04(+0.74%)
Jul 27, 2016 4.971 4.982 4.898 4.941 9,148 -0.02(-0.46%)
Jul 26, 2016 4.913 4.982 4.909 4.964 5,548 +0.03(+0.56%)
Jul 25, 2016 4.913 4.950 4.899 4.936 9,137 +0.00(+0.00%)
Jul 22, 2016 4.955 4.955 4.932 4.936 4,333 +0.00(+0.09%)
Jul 21, 2016 4.973 4.973 4.932 4.932 4,492 -0.00(-0.09%)
Jul 20, 2016 4.950 4.955 4.936 4.936 1,890 +0.00(+0.09%)
Jul 19, 2016 4.941 4.978 4.927 4.932 12,700 -0.04(-0.83%)
Jul 18, 2016 4.964 5.001 4.964 4.973 7,990 +0.03(+0.56%)
Jul 15, 2016 4.936 5.028 4.936 4.945 35,787 -0.02(-0.37%)
Jul 14, 2016 5.033 5.033 4.959 4.964 48,901 -0.05(-1.01%)
Jul 13, 2016 4.964 5.014 4.945 5.014 17,855 +0.03(+0.55%)
Jul 12, 2016 4.973 5.014 4.959 4.987 6,158 +0.03(+0.56%)
Jul 11, 2016 5.028 5.028 4.950 4.959 12,422 -0.04(-0.74%)
Jul 08, 2016 4.890 4.996 4.886 4.996 14,573 +0.08(+1.68%)
Jul 07, 2016 4.936 4.936 4.835 4.913 26,984 +0.03(+0.56%)
Jul 05, 2016 4.849 4.955 4.817 4.886 33,762 +0.04(+0.76%)
Jul 01, 2016 4.886 4.849 4.849 4.849 26,568 -0.00(-0.09%)
Jun 30, 2016 4.798 4.932 4.757 4.854 24,909 +0.04(+0.76%)
Jun 29, 2016 4.835 4.863 4.785 4.817 79,480 +0.03(+0.67%)
Jun 28, 2016 4.771 4.812 4.734 4.785 37,104 +0.06(+1.17%)
Jun 27, 2016 4.707 4.867 4.707 4.730 22,359 -0.08(-1.62%)
Jun 24, 2016 4.826 4.872 4.730 4.808 51,212 -0.11(-2.24%)
Jun 23, 2016 4.927 4.968 4.904 4.918 15,155 -0.01(-0.19%)
Jun 22, 2016 4.877 5.033 4.858 4.927 24,885 -0.04(-0.83%)
Jun 21, 2016 4.950 4.987 4.877 4.968 9,412 +0.01(+0.28%)
Jun 20, 2016 4.936 4.968 4.867 4.955 7,053 -0.01(-0.19%)
Jun 17, 2016 4.867 5.042 4.821 4.964 143,935 +0.16(+3.35%)
Jun 16, 2016 4.821 4.821 4.693 4.803 18,103 -0.02(-0.38%)
Jun 15, 2016 4.812 4.863 4.812 4.821 9,066 +0.05(+0.96%)
Jun 14, 2016 4.794 4.798 4.762 4.776 95,706 -0.04(-0.86%)
Jun 13, 2016 4.817 4.831 4.780 4.817 295,247 -0.01(-0.19%)
Jun 10, 2016 4.863 4.863 4.812 4.826 29,064 -0.01(-0.28%)
Jun 09, 2016 4.821 4.867 4.789 4.840 47,159 +0.01(+0.19%)
Jun 08, 2016 4.821 4.844 4.821 4.831 55,981 +0.02(+0.38%)
Jun 07, 2016 4.821 4.867 4.812 4.812 40,650 -0.02(-0.38%)
Jun 06, 2016 4.840 4.872 4.826 4.831 24,482 -0.01(-0.19%)
Jun 03, 2016 4.785 4.872 4.785 4.840 31,196 -0.01(-0.19%)
Jun 02, 2016 4.831 4.858 4.831 4.849 22,847 +0.02(+0.38%)
Jun 01, 2016 4.776 4.835 4.771 4.831 47,429 +0.04(+0.86%)
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%)
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.