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 (%)
Dec 31, 2015 3.536 3.651 3.651 3.651 65,768 +0.03(+0.76%)
Dec 30, 2015 3.765 3.765 3.563 3.623 40,156 -0.12(-3.19%)
Dec 29, 2015 3.582 3.765 3.582 3.742 45,019 +0.19(+5.43%)
Dec 28, 2015 3.595 3.628 3.485 3.549 38,487 -0.03(-0.77%)
Dec 24, 2015 3.618 3.577 3.577 3.577 13,719 +0.13(+3.73%)
Dec 23, 2015 3.454 3.513 3.448 3.448 14,514 -0.05(-1.44%)
Dec 22, 2015 3.467 3.554 3.453 3.499 16,416 +0.00(+0.13%)
Dec 21, 2015 3.485 3.513 3.458 3.494 62,922 -0.07(-2.06%)
Dec 18, 2015 3.628 3.646 3.527 3.568 60,185 -0.08(-2.14%)
Dec 17, 2015 3.655 3.683 3.591 3.646 71,124 +0.00(+0.13%)
Dec 16, 2015 3.600 3.651 3.595 3.641 26,838 -0.04(-1.00%)
Dec 15, 2015 3.563 3.678 3.563 3.678 34,570 +0.10(+2.82%)
Dec 14, 2015 3.765 3.770 3.568 3.577 90,003 -0.13(-3.47%)
Dec 11, 2015 3.765 3.770 3.678 3.706 55,309 -0.06(-1.59%)
Dec 10, 2015 3.765 3.784 3.761 3.765 440,660 +0.03(+0.74%)
Dec 09, 2015 3.738 3.738 3.738 3.738 263 +0.01(+0.25%)
Dec 08, 2015 3.770 3.770 3.729 3.729 912 -0.05(-1.34%)
Dec 07, 2015 3.857 4.032 3.724 3.779 4,477 -0.08(-2.02%)
Dec 04, 2015 3.706 3.894 3.706 3.857 5,048 +0.09(+2.31%)
Dec 03, 2015 3.770 3.770 3.770 3.770 311 -0.08(-2.03%)
Dec 02, 2015 3.926 3.926 3.848 3.848 5,869 -0.06(-1.53%)
Dec 01, 2015 3.775 3.908 3.775 3.908 6,971 +0.06(+1.55%)
Nov 30, 2015 3.756 3.853 3.756 3.848 5,035 +0.01(+0.36%)
Nov 27, 2015 3.752 3.834 3.752 3.834 2,874 +0.08(+2.20%)
Nov 25, 2015 3.820 3.752 3.752 3.752 33,102 -0.11(-2.74%)
Nov 24, 2015 3.802 3.862 3.802 3.857 4,375 +0.05(+1.33%)
Nov 23, 2015 3.774 3.857 3.774 3.807 16,180 -0.04(-1.07%)
Nov 20, 2015 3.701 3.848 3.701 3.848 2,423 +0.05(+1.21%)
Nov 19, 2015 3.752 3.802 3.752 3.802 2,911 +0.05(+1.22%)
Nov 18, 2015 3.761 3.830 3.756 3.756 17,028 -0.00(-0.12%)
Nov 17, 2015 3.752 3.761 3.752 3.761 1,358 +0.03(+0.74%)
Nov 16, 2015 3.752 3.761 3.733 3.733 9,795 +0.06(+1.50%)
Nov 13, 2015 3.742 3.761 3.678 3.678 4,298 -0.07(-1.96%)
Nov 12, 2015 3.843 3.843 3.752 3.752 9,601 -0.13(-3.43%)
Nov 11, 2015 3.916 3.925 3.742 3.885 40,561 +0.05(+1.20%)
Nov 10, 2015 3.871 3.871 3.839 3.839 1,785 -0.05(-1.18%)
Nov 09, 2015 3.903 3.903 3.876 3.885 7,008 +0.00(+0.12%)
Nov 06, 2015 3.894 3.903 3.857 3.880 4,876 -0.02(-0.59%)
Nov 05, 2015 3.889 3.903 3.866 3.903 16,514 +0.00(+0.00%)
Nov 04, 2015 3.917 3.917 3.862 3.903 10,653 +0.10(+2.53%)
Nov 03, 2015 3.926 3.949 3.761 3.807 86,941 -0.15(-3.83%)
Nov 02, 2015 4.013 4.026 3.903 3.958 14,551 +0.01(+0.23%)
Oct 30, 2015 3.986 3.986 3.912 3.949 13,243 -0.00(-0.12%)
Oct 29, 2015 4.041 4.064 3.954 3.954 61,365 -0.05(-1.26%)
Oct 28, 2015 3.898 4.022 3.898 4.004 34,184 +0.14(+3.69%)
Oct 27, 2015 3.917 3.917 3.825 3.862 16,803 +0.01(+0.36%)
Oct 26, 2015 3.889 3.889 3.825 3.848 15,830 +0.02(+0.60%)
Oct 23, 2015 3.857 3.871 3.807 3.825 22,126 -0.03(-0.83%)
Oct 22, 2015 3.940 3.940 3.857 3.857 10,159 -0.01(-0.36%)
Oct 21, 2015 3.825 3.903 3.825 3.871 12,694 +0.01(+0.24%)
Oct 20, 2015 3.797 3.889 3.797 3.862 18,689 +0.01(+0.24%)
Oct 19, 2015 3.853 3.886 3.834 3.853 17,622 -0.02(-0.59%)
Oct 16, 2015 3.903 3.903 3.866 3.876 17,846 -0.03(-0.71%)
Oct 15, 2015 3.880 3.944 3.871 3.903 300,925 +0.03(+0.83%)
Oct 14, 2015 3.866 3.954 3.853 3.871 12,798 -0.00(-0.12%)
Oct 13, 2015 3.981 3.981 3.843 3.876 25,549 -0.07(-1.86%)
Oct 12, 2015 3.949 3.958 3.949 3.949 9,965 +0.01(+0.23%)
Oct 09, 2015 4.055 4.055 3.848 3.940 1,316,096 -0.03(-0.81%)
Oct 08, 2015 3.959 4.004 3.958 3.972 27,054 +0.00(+0.12%)
Oct 07, 2015 3.972 4.041 3.963 3.967 37,706 -0.01(-0.23%)
Oct 06, 2015 4.018 4.022 3.954 3.977 20,140 -0.03(-0.69%)
Oct 05, 2015 3.958 4.013 3.958 4.004 14,930 +0.03(+0.81%)
Oct 02, 2015 3.986 3.999 3.926 3.972 17,465 +0.01(+0.23%)
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.