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 (%)
Jan 31, 2017 4.707 4.730 4.684 4.684 16,008 -0.02(-0.49%)
Jan 30, 2017 4.730 4.753 4.707 4.707 47,503 +0.00(+0.00%)
Jan 27, 2017 4.730 4.730 4.684 4.707 136,361 -0.02(-0.49%)
Jan 26, 2017 4.707 4.730 4.701 4.730 80,780 +0.05(+0.98%)
Jan 25, 2017 4.684 4.707 4.684 4.684 12,256 +0.00(+0.00%)
Jan 24, 2017 4.707 4.730 4.684 4.684 55,555 +0.00(+0.00%)
Jan 23, 2017 4.730 4.730 4.684 4.684 35,153 +0.00(+0.00%)
Jan 20, 2017 4.684 4.730 4.684 4.684 4,867 -0.02(-0.49%)
Jan 19, 2017 4.684 4.730 4.684 4.707 75,675 +0.02(+0.49%)
Jan 18, 2017 4.661 4.684 4.661 4.684 62,537 +0.00(+0.00%)
Jan 17, 2017 4.638 4.684 4.624 4.684 88,012 +0.07(+1.49%)
Jan 13, 2017 4.615 4.615 4.615 0 -0.02(-0.50%)
Jan 12, 2017 4.615 4.661 4.615 4.638 153,317 +0.02(+0.50%)
Jan 11, 2017 4.661 4.661 4.615 4.615 80,551 -0.02(-0.50%)
Jan 10, 2017 4.661 4.684 4.638 4.638 81,161 +0.00(+0.00%)
Jan 09, 2017 4.638 4.661 4.590 4.638 65,949 +0.02(+0.50%)
Jan 06, 2017 4.615 4.684 4.615 4.615 3,349 +0.09(+2.03%)
Jan 05, 2017 4.638 4.638 4.523 4.523 7,685 -0.07(-1.50%)
Jan 04, 2017 4.569 4.730 4.523 4.592 28,400 +0.05(+1.01%)
Jan 03, 2017 4.546 4.638 4.546 4.546 4,425 +0.05(+1.02%)
Dec 30, 2016 4.500 4.500 4.500 0 -0.11(-2.49%)
Dec 29, 2016 4.408 4.707 4.362 4.615 34,598 +0.25(+5.79%)
Dec 28, 2016 4.546 4.684 4.362 4.362 4,695 -0.14(-3.06%)
Dec 27, 2016 4.569 4.569 4.408 4.500 13,184 -0.02(-0.51%)
Dec 23, 2016 4.523 4.523 4.523 0 +0.02(+0.51%)
Dec 22, 2016 4.477 4.500 4.477 4.500 10,335 -0.05(-1.01%)
Dec 21, 2016 4.477 4.546 4.477 4.546 3,719 -0.02(-0.48%)
Dec 20, 2016 4.568 4.568 4.568 4.568 938 +0.09(+2.03%)
Dec 19, 2016 4.477 4.500 4.431 4.477 13,521 +0.02(+0.52%)
Dec 16, 2016 4.454 4.500 4.362 4.454 27,601 +0.05(+1.04%)
Dec 15, 2016 4.316 4.477 4.293 4.408 7,672 +0.11(+2.67%)
Dec 14, 2016 4.202 4.534 4.202 4.293 12,082 +0.14(+3.32%)
Dec 13, 2016 4.362 4.477 4.156 4.156 5,357 -0.27(-6.08%)
Dec 12, 2016 4.270 4.523 4.202 4.425 10,009 +0.09(+1.97%)
Dec 08, 2016 4.339 4.339 4.339 0 -0.05(-1.05%)
Dec 07, 2016 4.339 4.684 4.316 4.385 12,101 +0.02(+0.53%)
Dec 06, 2016 4.202 4.661 4.156 4.362 13,064 +0.02(+0.53%)
Dec 05, 2016 4.454 4.454 4.133 4.339 7,332 -0.11(-2.58%)
Dec 02, 2016 4.156 4.454 4.105 4.454 11,786 +0.37(+8.99%)
Dec 01, 2016 4.087 4.110 4.087 4.087 6,126 -0.02(-0.56%)
Nov 30, 2016 4.156 4.156 4.041 4.110 14,872 -0.05(-1.11%)
Nov 29, 2016 4.018 4.197 3.995 4.156 30,900 +0.11(+2.84%)
Nov 28, 2016 4.087 4.087 3.995 4.041 5,879 -0.02(-0.56%)
Nov 25, 2016 4.041 4.064 4.041 4.064 8,035 +0.05(+1.14%)
Nov 23, 2016 4.018 4.018 4.018 0 -0.09(-2.23%)
Nov 22, 2016 4.109 4.109 4.064 4.109 33,990 -0.00(-0.01%)
Nov 21, 2016 4.110 4.133 3.972 4.110 57,645 -0.07(-1.65%)
Nov 18, 2016 4.133 4.179 4.133 4.179 19,116 +0.05(+1.11%)
Nov 17, 2016 4.018 4.293 4.018 4.133 3,756 -0.07(-1.64%)
Nov 16, 2016 4.156 4.247 4.156 4.202 4,335 -0.05(-1.08%)
Nov 15, 2016 4.202 4.247 4.202 4.247 4,447 -0.10(-2.37%)
Nov 14, 2016 4.316 4.362 4.270 4.351 21,065 -0.03(-0.79%)
Nov 11, 2016 4.362 4.454 4.293 4.385 4,004 +0.14(+3.24%)
Nov 10, 2016 4.385 4.385 4.179 4.247 28,768 -0.14(-3.14%)
Nov 09, 2016 4.339 4.385 4.224 4.385 16,731 -0.02(-0.52%)
Nov 08, 2016 4.293 4.592 4.064 4.408 13,772 -0.11(-2.54%)
Nov 07, 2016 4.179 4.523 4.179 4.523 2,232 +0.16(+3.68%)
Nov 04, 2016 4.339 4.546 4.339 4.362 5,287 -0.02(-0.52%)
Nov 03, 2016 4.362 4.385 4.362 4.385 1,685 +0.00(+0.00%)
Nov 02, 2016 4.431 4.431 4.339 4.385 4,440 -0.07(-1.50%)
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.