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 (%)
Sep 28, 2020 13.08 13.08 13.08 0 -0.02(-0.15%)
Sep 25, 2020 13.08 13.10 13.07 13.10 32,700 +0.02(+0.15%)
Sep 24, 2020 13.08 13.09 13.08 13.08 4,075 +0.00(+0.00%)
Sep 23, 2020 13.07 13.08 13.07 13.08 7,227 +0.00(+0.00%)
Sep 22, 2020 13.08 13.08 13.07 13.08 14,717 +0.00(+0.00%)
Sep 21, 2020 13.05 13.08 13.05 13.08 6,732 +0.02(+0.15%)
Sep 18, 2020 13.08 13.09 13.06 13.06 7,700 -0.03(-0.23%)
Sep 17, 2020 13.08 13.09 13.08 13.09 2,635 +0.00(+0.00%)
Sep 16, 2020 13.06 13.09 13.06 13.09 14,682 +0.02(+0.15%)
Sep 15, 2020 13.07 13.07 13.06 13.07 2,356 +0.01(+0.08%)
Sep 14, 2020 13.07 13.07 13.06 13.06 2,479 -0.03(-0.23%)
Sep 11, 2020 13.09 13.09 13.09 13.09 300 +0.00(+0.00%)
Sep 10, 2020 13.08 13.09 13.08 13.09 1,214 +0.00(+0.00%)
Sep 09, 2020 13.06 13.09 13.06 13.09 1,284 +0.04(+0.31%)
Sep 08, 2020 13.05 13.06 13.05 13.05 4,680 -0.04(-0.31%)
Sep 04, 2020 13.08 13.09 13.08 13.09 53,800 +0.00(+0.00%)
Sep 03, 2020 13.05 13.09 13.05 13.09 930 +0.03(+0.23%)
Sep 02, 2020 13.02 13.06 13.02 13.06 13,173 +0.02(+0.15%)
Sep 01, 2020 13.05 13.08 13.04 13.04 41,070 -0.01(-0.08%)
Aug 31, 2020 13.05 13.05 13.05 13.05 4,259 +0.00(+0.00%)
Aug 28, 2020 13.05 13.07 13.05 13.05 6,200 +0.03(+0.23%)
Aug 27, 2020 13.03 13.07 13.01 13.02 3,497 -0.01(-0.04%)
Aug 26, 2020 13.01 13.04 13.01 13.03 9,049 +0.01(+0.11%)
Aug 25, 2020 13.04 13.04 13.01 13.01 7,443 +0.00(+0.00%)
Aug 24, 2020 13.02 13.02 13.00 13.01 8,831 -0.02(-0.15%)
Aug 21, 2020 13.04 13.04 13.00 13.03 2,900 -0.01(-0.08%)
Aug 20, 2020 13.04 13.04 13.04 262 +0.00(+0.00%)
Aug 19, 2020 13.00 13.05 13.00 13.04 872 +0.00(+0.00%)
Aug 18, 2020 13.04 13.04 13.04 13.04 708 +0.00(+0.00%)
Aug 17, 2020 13.04 13.04 13.04 119 +0.00(+0.00%)
Aug 14, 2020 13.04 13.04 13.04 13.04 700 +0.04(+0.31%)
Aug 13, 2020 13.04 13.04 13.00 13.00 1,321 +0.00(+0.00%)
Aug 12, 2020 13.00 13.04 12.98 13.00 3,359 -0.01(-0.08%)
Aug 11, 2020 13.04 13.04 13.01 13.01 1,135 +0.04(+0.31%)
Aug 10, 2020 12.97 12.97 12.97 12.97 285 +0.00(+0.00%)
Aug 07, 2020 12.97 12.97 12.97 12.97 1,000 +0.01(+0.08%)
Aug 06, 2020 12.96 12.96 12.96 413 +0.00(+0.00%)
Aug 05, 2020 13.04 13.04 12.95 12.96 1,477 -0.03(-0.23%)
Aug 04, 2020 13.00 13.02 12.99 12.99 3,621 -0.01(-0.08%)
Aug 03, 2020 13.00 13.00 13.00 13.00 321 +0.03(+0.23%)
Jul 31, 2020 13.01 13.01 12.97 12.97 700 -0.01(-0.08%)
Jul 30, 2020 12.96 13.38 12.96 12.98 10,676 +0.01(+0.08%)
Jul 29, 2020 12.96 12.97 12.96 12.97 1,029 +0.01(+0.08%)
Jul 28, 2020 12.94 12.96 12.94 12.96 3,493 +0.01(+0.08%)
Jul 27, 2020 12.94 12.95 12.94 12.95 1,172 +0.01(+0.08%)
Jul 24, 2020 12.95 12.97 12.94 12.94 1,200 -0.03(-0.23%)
Jul 23, 2020 12.94 12.97 12.94 12.97 4,731 +0.02(+0.15%)
Jul 22, 2020 12.94 12.97 12.94 12.95 3,065 +0.01(+0.08%)
Jul 21, 2020 12.95 12.97 12.94 12.94 26,038 -0.01(-0.08%)
Jul 20, 2020 12.94 12.96 12.94 12.95 7,510 -0.01(-0.08%)
Jul 17, 2020 12.94 12.96 12.94 12.96 7,700 +0.01(+0.08%)
Jul 16, 2020 12.95 12.96 12.94 12.95 5,582 +0.00(+0.00%)
Jul 15, 2020 12.94 12.96 12.94 12.95 4,228 +0.00(+0.00%)
Jul 14, 2020 12.94 12.95 12.94 12.95 12,501 +0.01(+0.08%)
Jul 13, 2020 12.93 12.96 12.93 12.94 13,467 -0.01(-0.04%)
Jul 10, 2020 12.94 12.95 12.93 12.95 4,100 +0.00(+0.04%)
Jul 09, 2020 12.93 12.95 12.93 12.94 13,005 -0.01(-0.08%)
Jul 08, 2020 12.95 12.95 12.93 12.95 9,760 +0.01(+0.08%)
Jul 07, 2020 12.95 12.95 12.93 12.94 23,108 -0.01(-0.08%)
Jul 06, 2020 12.95 12.95 12.93 12.95 9,047 +0.01(+0.07%)
Jul 02, 2020 12.92 12.95 12.92 12.94 21,900 +0.01(+0.05%)
Jul 01, 2020 12.93 12.94 12.92 12.94 21,028 +0.01(+0.04%)
Jun 30, 2020 12.91 12.93 12.91 12.93 20,600 +0.02(+0.15%)
Jun 29, 2020 12.90 12.93 12.90 12.91 156,168 -0.01(-0.08%)
Jun 26, 2020 12.88 12.94 12.87 12.92 86,300 +1.86(+16.82%)
Jun 25, 2020 11.32 11.32 11.06 11.06 4,886 -0.08(-0.72%)
Jun 24, 2020 11.20 11.22 11.05 11.14 3,127 -0.07(-0.64%)
Jun 23, 2020 11.23 11.29 11.20 11.21 2,047 +0.12(+1.10%)
Jun 22, 2020 11.26 11.30 10.87 11.09 6,118 +0.24(+2.21%)
Jun 19, 2020 11.36 11.47 10.66 10.85 43,200 -0.47(-4.15%)
Jun 18, 2020 11.31 11.42 11.31 11.32 3,660 -0.02(-0.18%)
Jun 17, 2020 11.39 11.39 11.32 11.34 1,090 +0.07(+0.62%)
Jun 16, 2020 11.26 11.48 11.24 11.27 4,461 -0.05(-0.44%)
Jun 15, 2020 11.16 11.32 11.16 11.32 23,997 +0.16(+1.43%)
Jun 12, 2020 11.33 11.34 10.88 11.16 35,400 -0.20(-1.76%)
Jun 11, 2020 11.31 11.79 11.30 11.36 3,722 +0.04(+0.35%)
Jun 10, 2020 11.25 11.35 11.25 11.32 7,437 +0.21(+1.89%)
Jun 09, 2020 11.45 11.75 11.09 11.11 32,000 -0.51(-4.39%)
Jun 08, 2020 11.65 11.79 11.57 11.62 1,996 -0.04(-0.34%)
Jun 05, 2020 11.42 11.80 11.42 11.66 1,500 -0.07(-0.60%)
Jun 04, 2020 11.75 11.81 11.73 11.73 5,887 -0.06(-0.51%)
Jun 03, 2020 11.91 11.91 11.73 11.79 5,284 +0.00(+0.00%)
Jun 02, 2020 11.77 12.04 11.47 11.79 5,071 -0.39(-3.20%)
Jun 01, 2020 12.39 12.39 11.41 12.18 17,571 -0.32(-2.56%)
May 29, 2020 12.40 12.51 12.38 12.50 11,000 +0.05(+0.40%)
May 28, 2020 12.40 12.52 12.36 12.45 2,825 -0.09(-0.72%)
May 27, 2020 12.29 12.54 12.29 12.54 4,298 +0.13(+1.05%)
May 26, 2020 12.65 12.65 12.30 12.41 47,965 -0.02(-0.16%)
May 22, 2020 11.38 12.43 11.35 12.43 20,600 +1.08(+9.52%)
May 21, 2020 11.36 11.36 11.34 11.35 1,360 -0.04(-0.35%)
May 20, 2020 11.34 11.39 11.34 11.39 13,718 +0.04(+0.40%)
May 19, 2020 11.36 11.36 11.35 11.35 1,783 +0.01(+0.04%)
May 18, 2020 11.39 11.39 11.32 11.34 9,614 -0.05(-0.44%)
May 15, 2020 11.35 11.39 11.35 11.39 1,200 +0.06(+0.53%)
May 14, 2020 11.43 11.47 11.33 11.33 8,555 -0.01(-0.09%)
May 13, 2020 11.33 11.39 11.33 11.34 2,138 -0.05(-0.44%)
May 12, 2020 11.37 11.39 11.37 11.39 449 +0.03(+0.26%)
May 11, 2020 11.31 11.39 11.30 11.36 9,718 +0.02(+0.18%)
May 08, 2020 11.40 11.40 11.31 11.34 9,900 -0.05(-0.44%)
May 07, 2020 11.39 11.40 11.37 11.39 3,122 +0.03(+0.22%)
May 06, 2020 11.36 11.46 11.35 11.37 12,826 +0.00(+0.02%)
May 05, 2020 11.47 11.47 11.36 11.36 738 -0.09(-0.76%)
May 04, 2020 11.35 11.50 11.33 11.45 10,393 +0.10(+0.88%)
May 01, 2020 11.52 11.52 11.35 11.35 7,900 -0.24(-2.07%)
Apr 30, 2020 11.40 11.82 11.31 11.59 16,409 +0.23(+2.02%)
Apr 29, 2020 11.39 11.40 11.36 11.36 1,803 -0.03(-0.26%)
Apr 28, 2020 11.38 11.40 11.36 11.39 15,322 -0.01(-0.09%)
Apr 27, 2020 11.27 11.40 11.26 11.40 11,713 +0.08(+0.71%)
Apr 24, 2020 11.37 11.37 11.30 11.32 1,500 -0.05(-0.44%)
Apr 23, 2020 11.35 11.37 11.35 11.37 6,204 +0.02(+0.18%)
Apr 22, 2020 11.25 11.40 11.25 11.35 52,478 +0.10(+0.89%)
Apr 21, 2020 11.21 11.25 11.20 11.25 2,165 +0.03(+0.23%)
Apr 20, 2020 11.30 11.30 11.21 11.22 5,561 -0.03(-0.23%)
Apr 17, 2020 11.23 11.26 11.22 11.25 20,000 +0.03(+0.27%)
Apr 16, 2020 11.24 11.24 11.19 11.22 11,548 -0.02(-0.18%)
Apr 15, 2020 11.21 11.25 11.15 11.24 18,270 +0.00(+0.00%)
Apr 14, 2020 11.10 11.38 11.10 11.24 118,614 +0.13(+1.17%)
Apr 13, 2020 11.05 11.17 11.03 11.11 77,140 +0.08(+0.73%)
Apr 09, 2020 10.75 11.14 10.75 11.03 288,500 +2.30(+26.35%)
Apr 08, 2020 8.690 8.730 8.550 8.730 6,468 +0.08(+0.92%)
Apr 07, 2020 8.650 8.650 8.650 8.650 159 -0.01(-0.12%)
Apr 06, 2020 8.660 8.660 8.630 8.660 1,047 +0.48(+5.88%)
Apr 03, 2020 8.670 8.670 8.100 8.179 9,700 +0.02(+0.24%)
Apr 02, 2020 8.160 8.700 8.160 8.160 10,504 +0.09(+1.12%)
Apr 01, 2020 8.050 8.920 8.020 8.070 19,746 +0.02(+0.25%)
Mar 31, 2020 8.050 8.050 8.050 109 +0.00(+0.00%)
Mar 30, 2020 8.020 8.620 7.700 8.050 4,750 +0.39(+5.09%)
Mar 27, 2020 8.080 8.100 7.610 7.660 12,300 -0.19(-2.42%)
Mar 26, 2020 7.910 8.030 7.764 7.850 13,756 +0.24(+3.11%)
Mar 25, 2020 7.613 7.613 7.613 7.613 429 -0.20(-2.52%)
Mar 24, 2020 7.292 7.810 7.292 7.810 8,102 +0.22(+2.90%)
Mar 23, 2020 7.660 7.660 7.268 7.590 4,967 -0.06(-0.78%)
Mar 20, 2020 7.940 7.940 7.590 7.650 11,700 -0.59(-7.16%)
Mar 19, 2020 8.240 8.240 8.240 8.240 377 +0.00(+0.00%)
Mar 18, 2020 8.790 8.970 6.910 8.240 13,387 -0.74(-8.24%)
Mar 17, 2020 8.820 8.990 8.650 8.980 3,228 +0.27(+3.10%)
Mar 16, 2020 8.860 8.935 8.700 8.710 22,489 -0.52(-5.63%)
Mar 13, 2020 9.470 9.470 9.000 9.230 2,000 +0.20(+2.22%)
Mar 12, 2020 9.120 9.120 8.530 9.030 10,889 -0.50(-5.25%)
Mar 11, 2020 9.460 9.530 9.400 9.530 26,868 -0.09(-0.94%)
Mar 10, 2020 9.650 9.650 9.400 9.620 5,609 +0.22(+2.34%)
Mar 09, 2020 9.760 9.840 9.150 9.400 27,503 -0.45(-4.57%)
Mar 06, 2020 9.990 9.990 9.801 9.850 16,200 -0.12(-1.20%)
Mar 05, 2020 9.970 9.990 9.950 9.970 8,991 -0.02(-0.20%)
Mar 04, 2020 9.960 10.00 9.950 9.990 2,258 -0.04(-0.40%)
Mar 03, 2020 9.870 10.09 9.760 10.03 5,861 +0.15(+1.57%)
Mar 02, 2020 10.01 10.01 9.875 9.875 1,403 -0.03(-0.33%)
Feb 28, 2020 10.00 10.00 9.480 9.907 6,300 -0.10(-1.03%)
Feb 27, 2020 10.10 10.10 9.990 10.01 6,984 -0.12(-1.17%)
Feb 26, 2020 10.25 10.27 10.13 10.13 1,202 -0.13(-1.28%)
Feb 25, 2020 10.11 10.29 10.07 10.26 3,622 +0.21(+2.09%)
Feb 24, 2020 10.31 10.31 9.920 10.05 13,646 -0.25(-2.43%)
Feb 21, 2020 10.24 10.30 10.24 10.30 400 +0.01(+0.10%)
Feb 20, 2020 10.23 10.29 10.23 10.29 1,979 +0.07(+0.68%)
Feb 19, 2020 10.22 10.31 10.22 10.22 4,491 -0.03(-0.29%)
Feb 18, 2020 10.25 10.31 10.21 10.25 4,106 -0.05(-0.53%)
Feb 14, 2020 10.30 10.30 10.30 23 +0.00(+0.00%)
Feb 13, 2020 10.30 10.30 10.30 10.30 159 -0.01(-0.09%)
Feb 12, 2020 10.25 10.31 10.25 10.31 1,671 -0.00(-0.01%)
Feb 11, 2020 10.31 10.31 10.31 10.31 177 -0.00(-0.00%)
Feb 10, 2020 10.25 10.35 10.22 10.31 2,425 +0.07(+0.64%)
Feb 07, 2020 10.27 10.29 10.22 10.25 30,700 -0.04(-0.41%)
Feb 06, 2020 10.30 10.30 10.25 10.29 6,964 +0.04(+0.35%)
Feb 05, 2020 10.25 10.25 10.25 15 +0.00(+0.00%)
Feb 04, 2020 10.27 10.29 10.25 10.25 3,176 -0.03(-0.25%)
Feb 03, 2020 10.27 10.31 10.27 10.28 1,130 -0.02(-0.19%)
Jan 31, 2020 10.27 10.30 10.27 10.30 900 +0.03(+0.28%)
Jan 30, 2020 10.29 10.30 10.27 10.27 961 -0.03(-0.29%)
Jan 29, 2020 10.32 10.35 10.30 10.30 1,376 -0.01(-0.10%)
Jan 28, 2020 10.29 10.31 10.29 10.31 304 +0.06(+0.59%)
Jan 27, 2020 10.20 10.30 10.20 10.25 643 +0.05(+0.49%)
Jan 24, 2020 10.23 10.27 10.20 10.20 7,000 -0.07(-0.68%)
Jan 23, 2020 10.26 10.29 10.23 10.27 1,301 -0.04(-0.39%)
Jan 22, 2020 10.27 10.31 10.27 10.31 658 +0.05(+0.49%)
Jan 21, 2020 10.23 10.31 10.23 10.26 3,019 -0.00(-0.01%)
Jan 17, 2020 10.26 10.28 10.26 10.26 2,500 -0.01(-0.15%)
Jan 16, 2020 10.33 10.36 10.28 10.28 796 -0.00(-0.00%)
Jan 15, 2020 10.27 10.28 10.27 10.28 2,020 -0.05(-0.52%)
Jan 14, 2020 10.33 10.33 10.33 93 +0.00(+0.00%)
Jan 13, 2020 10.25 10.34 10.24 10.33 4,504 +0.08(+0.78%)
Jan 10, 2020 10.23 10.27 10.23 10.25 4,600 -0.05(-0.49%)
Jan 09, 2020 10.27 10.30 10.23 10.30 2,644 +0.00(+0.00%)
Jan 08, 2020 10.25 10.30 10.22 10.30 5,443 +0.04(+0.41%)
Jan 07, 2020 10.30 10.30 10.25 10.26 2,572 +0.02(+0.23%)
Jan 06, 2020 10.23 10.23 10.23 10.23 464 -0.03(-0.26%)
Jan 03, 2020 10.25 10.27 10.23 10.26 2,800 +0.01(+0.10%)
Jan 02, 2020 10.33 10.40 10.24 10.25 9,218 -0.08(-0.77%)
Dec 31, 2019 10.34 10.34 10.33 10.33 800 -0.00(-0.05%)
Dec 30, 2019 10.36 10.36 10.30 10.33 1,366 -0.08(-0.72%)
Dec 27, 2019 10.39 10.41 10.39 10.41 1,100 +0.06(+0.61%)
Dec 26, 2019 10.30 10.35 10.30 10.35 881 -0.06(-0.61%)
Dec 24, 2019 10.31 10.41 10.31 10.41 1,600 +0.01(+0.07%)
Dec 23, 2019 10.39 10.41 10.31 10.40 10,165 +0.02(+0.22%)
Dec 20, 2019 10.33 10.38 10.25 10.38 2,400 -0.01(-0.10%)
Dec 19, 2019 10.22 10.39 10.22 10.39 1,460 -0.01(-0.10%)
Dec 18, 2019 10.25 10.40 10.21 10.40 1,526 +0.00(+0.00%)
Dec 17, 2019 10.32 10.40 10.32 10.40 1,563 +0.10(+0.97%)
Dec 16, 2019 10.42 10.42 10.26 10.30 4,058 -0.10(-0.96%)
Dec 13, 2019 10.36 10.40 10.36 10.40 700 +0.00(+0.01%)
Dec 12, 2019 10.36 10.40 10.36 10.40 750 +0.03(+0.28%)
Dec 11, 2019 10.40 10.42 10.36 10.37 2,074 -0.03(-0.29%)
Dec 10, 2019 10.40 10.40 10.40 10.40 448 +0.04(+0.39%)
Dec 09, 2019 10.36 10.36 10.36 10.36 308 +0.00(+0.00%)
Dec 06, 2019 10.38 10.41 10.36 10.36 7,700 -0.03(-0.31%)
Dec 05, 2019 10.37 10.40 10.37 10.39 4,584 +0.03(+0.32%)
Dec 04, 2019 10.37 10.40 10.36 10.36 1,843 -0.03(-0.29%)
Dec 03, 2019 10.40 10.40 10.29 10.39 8,061 +0.05(+0.48%)
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.