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 (%)
Jun 29, 2018 3.450 3.450 3.400 3.400 5,221 -0.20(-5.56%)
Jun 28, 2018 3.404 3.600 3.404 3.600 629 +0.05(+1.41%)
Jun 27, 2018 3.645 3.645 3.550 3.550 935 +0.00(+0.00%)
Jun 26, 2018 3.600 3.650 3.550 3.550 4,702 -0.05(-1.39%)
Jun 25, 2018 3.550 3.600 3.550 3.600 424 +0.05(+1.41%)
Jun 22, 2018 3.718 3.718 3.550 3.550 12,339 -0.10(-2.74%)
Jun 21, 2018 3.775 3.650 3.650 884 -0.12(-3.31%)
Jun 20, 2018 3.750 3.775 3.750 3.775 360 +0.07(+2.03%)
Jun 19, 2018 3.600 3.750 3.600 3.700 1,203 +0.10(+2.78%)
Jun 18, 2018 3.500 3.675 3.500 3.600 3,763 +0.25(+7.46%)
Jun 15, 2018 3.866 3.350 3.350 10,345 -0.65(-16.25%)
Jun 14, 2018 4.000 4.000 3.900 4.000 1,303 +0.05(+1.27%)
Jun 13, 2018 3.950 3.950 3.950 3.950 602 -0.05(-1.25%)
Jun 12, 2018 3.929 4.000 3.929 4.000 275 +0.00(+0.00%)
Jun 11, 2018 3.850 4.000 3.850 4.000 4,994 +0.10(+2.56%)
Jun 08, 2018 3.900 3.950 3.850 3.900 1,399 -0.15(-3.70%)
Jun 07, 2018 3.737 4.050 3.737 4.050 319 +0.10(+2.53%)
Jun 06, 2018 3.800 3.950 3.744 3.950 6,192 +0.05(+1.28%)
Jun 05, 2018 3.700 3.900 3.601 3.900 4,474 +0.30(+8.33%)
Jun 04, 2018 3.700 3.700 3.575 3.600 1,250 +0.00(+0.00%)
Jun 01, 2018 3.700 3.700 3.400 3.600 4,027 -0.05(-1.37%)
May 31, 2018 3.500 3.650 3.450 3.650 675 +0.10(+2.82%)
May 30, 2018 3.609 3.650 3.550 3.550 940 -0.15(-4.05%)
May 29, 2018 3.700 3.700 3.700 3.700 716 -0.05(-1.33%)
May 25, 2018 3.750 3.750 3.750 0 +0.20(+5.63%)
May 24, 2018 3.458 3.650 3.458 3.550 3,294 +0.10(+2.90%)
May 23, 2018 3.501 3.501 3.450 3.450 1,407 -0.07(-2.13%)
May 22, 2018 3.400 3.550 3.400 3.525 7,697 +0.12(+3.68%)
May 21, 2018 3.550 3.550 3.400 3.400 12,041 -0.15(-4.23%)
May 18, 2018 3.600 3.700 3.550 3.550 757 -0.07(-2.06%)
May 17, 2018 3.499 3.625 3.499 3.625 1,218 -0.03(-0.92%)
May 16, 2018 3.661 3.661 3.650 3.658 2,700 +0.11(+3.02%)
May 15, 2018 3.400 3.551 3.400 3.551 11,228 +0.05(+1.46%)
May 14, 2018 3.500 3.550 3.400 3.500 29,651 +0.20(+6.06%)
May 11, 2018 3.250 3.350 3.250 3.300 7,997 -0.15(-4.35%)
May 10, 2018 3.438 3.450 3.438 3.450 2,304 +0.05(+1.47%)
May 09, 2018 3.300 3.400 3.300 3.400 5,862 +0.05(+1.49%)
May 08, 2018 3.300 3.400 3.300 3.350 7,231 +0.00(+0.00%)
May 07, 2018 3.400 3.400 3.300 3.350 6,014 -0.15(-4.29%)
May 04, 2018 3.449 3.500 3.400 3.500 2,133 +0.05(+1.45%)
May 03, 2018 3.500 3.550 3.450 3.450 8,330 -0.05(-1.43%)
May 02, 2018 3.500 3.550 3.450 3.500 3,865 +0.00(+0.00%)
May 01, 2018 3.500 3.550 3.500 3.500 6,557 +0.00(+0.00%)
Apr 30, 2018 3.700 3.800 3.500 3.500 25,602 -0.20(-5.41%)
Apr 27, 2018 3.600 3.700 3.400 3.700 29,526 +0.05(+1.37%)
Apr 26, 2018 3.650 3.650 3.550 3.650 2,490 +0.00(+0.00%)
Apr 25, 2018 3.500 3.800 3.400 3.650 30,776 +0.15(+4.29%)
Apr 24, 2018 3.600 3.800 3.500 3.500 3,083 -0.05(-1.41%)
Apr 23, 2018 3.750 3.750 3.450 3.550 10,428 -0.10(-2.74%)
Apr 20, 2018 3.775 3.775 3.600 3.650 1,159 -0.10(-2.67%)
Apr 19, 2018 3.550 3.900 3.500 3.750 29,521 +0.15(+4.17%)
Apr 18, 2018 3.450 3.675 3.400 3.600 17,311 +0.17(+5.11%)
Apr 17, 2018 3.400 3.450 3.400 3.425 14,095 +0.02(+0.74%)
Apr 16, 2018 3.400 3.450 3.350 3.400 6,996 +0.00(+0.00%)
Apr 13, 2018 3.400 3.450 3.250 3.400 5,319 +0.00(+0.00%)
Apr 12, 2018 3.450 3.450 3.400 3.400 2,393 +0.05(+1.49%)
Apr 11, 2018 3.450 3.450 3.300 3.350 4,625 -0.10(-2.90%)
Apr 10, 2018 3.300 3.450 3.300 3.450 7,592 +0.15(+4.55%)
Apr 09, 2018 3.400 3.400 3.300 3.300 8,792 -0.05(-1.50%)
Apr 06, 2018 3.400 3.450 3.350 3.350 1,751 -0.10(-2.90%)
Apr 05, 2018 3.650 3.650 3.400 3.450 30,406 -0.20(-5.48%)
Apr 04, 2018 3.600 3.650 3.574 3.650 2,746 +0.05(+1.39%)
Apr 03, 2018 3.600 3.650 3.600 3.600 21,064 +0.00(+0.00%)
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.