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 (%)
Mar 29, 2018 3.750 3.750 3.750 0 -0.05(-1.32%)
Mar 28, 2018 3.800 3.850 3.700 3.800 6,917 +0.05(+1.33%)
Mar 27, 2018 4.100 4.150 3.550 3.750 52,243 -0.35(-8.54%)
Mar 26, 2018 4.150 4.200 4.100 4.100 8,035 +0.00(+0.00%)
Mar 23, 2018 4.100 4.150 4.100 4.100 1,375 -0.05(-1.20%)
Mar 22, 2018 4.100 4.200 4.100 4.150 5,411 +0.05(+1.22%)
Mar 21, 2018 4.100 4.200 4.100 4.100 2,055 +0.00(+0.00%)
Mar 20, 2018 4.150 4.200 4.100 4.100 2,987 +0.00(+0.00%)
Mar 19, 2018 4.050 4.200 4.050 4.100 14,380 +0.00(+0.00%)
Mar 16, 2018 4.100 4.200 4.100 4.100 53,814 +0.00(+0.00%)
Mar 15, 2018 4.350 4.400 4.100 4.100 5,449 -0.20(-4.65%)
Mar 14, 2018 4.200 4.400 4.150 4.300 19,053 +0.10(+2.38%)
Mar 13, 2018 4.200 4.450 4.200 4.200 13,021 +0.00(+0.00%)
Mar 12, 2018 4.100 4.300 4.100 4.200 23,145 +0.10(+2.44%)
Mar 09, 2018 4.100 4.400 4.100 4.100 8,368 -0.05(-1.20%)
Mar 08, 2018 4.200 4.250 4.100 4.150 12,533 -0.05(-1.19%)
Mar 07, 2018 4.400 4.409 4.200 4.200 27,367 -0.25(-5.62%)
Mar 06, 2018 4.100 4.450 4.050 4.450 39,304 +0.35(+8.54%)
Mar 05, 2018 4.450 4.450 4.000 4.100 47,272 -0.30(-6.82%)
Mar 02, 2018 4.800 4.850 4.250 4.400 81,850 -0.45(-9.28%)
Mar 01, 2018 4.900 5.300 4.750 4.850 163,476 +0.35(+7.78%)
Feb 28, 2018 4.523 4.615 4.477 4.500 62,700 -0.05(-1.01%)
Feb 27, 2018 4.500 4.631 4.431 4.546 24,321 +0.05(+1.02%)
Feb 26, 2018 4.776 4.865 4.454 4.500 69,974 -0.30(-6.22%)
Feb 23, 2018 4.890 4.890 4.776 4.798 25,286 -0.09(-1.88%)
Feb 22, 2018 4.867 4.959 4.867 4.890 11,555 +0.02(+0.47%)
Feb 21, 2018 4.569 4.959 4.569 4.867 35,996 +0.32(+7.07%)
Feb 20, 2018 4.385 4.638 4.227 4.546 196,237 -0.16(-3.41%)
Feb 16, 2018 4.707 4.707 4.707 0 -0.41(-8.07%)
Feb 15, 2018 5.281 5.281 5.093 5.120 111,020 +0.00(+0.05%)
Feb 14, 2018 5.143 5.074 5.117 175,737 +0.02(+0.40%)
Feb 13, 2018 5.028 5.143 5.028 5.097 177,604 -0.02(-0.45%)
Feb 12, 2018 5.189 5.189 5.097 5.120 264,610 -0.05(-0.89%)
Feb 09, 2018 5.051 5.258 5.024 5.166 456,497 +0.16(+3.21%)
Feb 08, 2018 4.936 5.051 4.844 5.005 248,902 +0.14(+2.83%)
Feb 07, 2018 5.235 5.235 4.844 4.867 244,237 +0.16(+3.41%)
Feb 06, 2018 4.523 5.028 4.362 4.707 429,782 +1.42(+43.36%)
Feb 05, 2018 3.295 3.295 3.283 3.283 1,922 -0.02(-0.69%)
Feb 02, 2018 3.306 3.306 3.306 3.306 605 +0.00(+0.00%)
Feb 01, 2018 3.260 3.306 3.260 3.306 10,120 -0.02(-0.68%)
Jan 30, 2018 3.329 3.329 3.329 365 +0.05(+1.38%)
Jan 29, 2018 3.272 3.288 3.260 3.283 21,392 +0.02(+0.70%)
Jan 26, 2018 3.364 3.364 3.260 3.260 6,953 -0.05(-1.62%)
Jan 25, 2018 3.283 3.331 3.283 3.314 17,626 +0.08(+2.37%)
Jan 24, 2018 3.237 3.237 3.237 3.237 977 +0.00(+0.00%)
Jan 23, 2018 3.283 3.283 3.237 3.237 2,012 -0.02(-0.70%)
Jan 22, 2018 3.283 3.329 3.260 3.260 17,644 -0.05(-1.39%)
Jan 19, 2018 3.352 3.352 3.145 3.306 76,640 -0.07(-2.04%)
Jan 18, 2018 3.375 3.380 3.352 3.375 30,022 +0.02(+0.68%)
Jan 17, 2018 3.356 3.375 3.352 3.352 17,892 +0.00(+0.00%)
Jan 16, 2018 3.352 3.343 3.352 5,840 +0.01(+0.27%)
Jan 12, 2018 3.343 3.343 3.343 0 -0.03(-0.95%)
Jan 11, 2018 3.306 3.466 3.283 3.375 9,299 +0.09(+2.80%)
Jan 10, 2018 3.375 3.398 3.283 3.283 17,938 -0.18(-5.30%)
Jan 09, 2018 3.405 3.513 3.398 3.467 24,201 +0.07(+2.03%)
Jan 08, 2018 3.508 3.508 3.237 3.398 45,659 -0.07(-1.99%)
Jan 05, 2018 3.421 3.513 3.421 3.467 14,068 +0.09(+2.72%)
Jan 03, 2018 3.375 3.375 3.375 0 +0.11(+3.52%)
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.