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 28, 2019 7.000 7.200 7.000 7.040 11,300 -0.11(-1.54%)
Jun 27, 2019 7.050 7.150 7.040 7.150 3,715 +0.05(+0.70%)
Jun 26, 2019 7.060 7.100 7.060 7.100 363 -0.05(-0.70%)
Jun 25, 2019 7.170 7.170 6.978 7.150 4,562 -0.04(-0.56%)
Jun 24, 2019 7.190 7.190 7.170 7.190 5,349 +0.00(+0.00%)
Jun 21, 2019 6.950 7.190 6.950 7.190 1,300 +0.02(+0.28%)
Jun 20, 2019 7.070 7.210 7.050 7.170 3,525 +0.06(+0.84%)
Jun 19, 2019 6.950 7.110 6.950 7.110 4,102 +0.02(+0.28%)
Jun 18, 2019 7.100 7.100 6.800 7.090 12,500 -0.01(-0.14%)
Jun 17, 2019 7.100 7.117 6.800 7.100 21,397 +0.10(+1.43%)
Jun 14, 2019 7.000 7.070 6.690 7.000 12,200 +0.00(+0.00%)
Jun 13, 2019 6.900 7.000 6.707 7.000 7,878 +0.00(+0.00%)
Jun 12, 2019 7.130 7.130 6.900 7.000 11,354 +0.05(+0.72%)
Jun 11, 2019 6.900 7.000 6.900 6.950 10,062 -0.01(-0.19%)
Jun 10, 2019 6.720 6.980 6.720 6.963 7,936 +0.32(+4.87%)
Jun 07, 2019 6.900 7.040 6.640 6.640 13,800 -0.31(-4.46%)
Jun 06, 2019 6.620 6.979 6.050 6.950 19,849 +0.34(+5.14%)
Jun 05, 2019 6.800 6.990 6.610 6.610 8,497 -0.27(-3.92%)
Jun 04, 2019 7.025 7.025 6.850 6.880 13,353 -0.27(-3.78%)
Jun 03, 2019 7.100 7.251 7.100 7.150 16,137 +0.15(+2.14%)
May 31, 2019 6.900 7.400 6.900 7.000 14,900 +0.10(+1.45%)
May 30, 2019 7.300 7.300 6.800 6.900 24,954 -0.43(-5.87%)
May 29, 2019 7.390 7.442 7.280 7.330 14,833 +0.12(+1.66%)
May 28, 2019 7.040 7.380 6.990 7.210 37,878 +0.22(+3.15%)
May 24, 2019 6.910 7.150 6.810 6.990 15,100 +0.06(+0.87%)
May 23, 2019 6.750 7.150 6.750 6.930 29,270 +0.03(+0.44%)
May 22, 2019 6.600 6.900 6.543 6.900 20,903 +0.14(+2.07%)
May 21, 2019 6.880 6.880 6.681 6.760 30,799 +0.16(+2.42%)
May 20, 2019 5.850 7.050 5.850 6.600 67,565 +0.95(+16.81%)
May 17, 2019 5.671 5.671 5.650 5.650 1,100 +0.00(+0.00%)
May 16, 2019 5.640 5.750 5.470 5.650 14,829 +0.01(+0.15%)
May 15, 2019 6.100 6.100 5.500 5.641 18,491 -0.10(-1.72%)
May 14, 2019 4.710 5.740 4.710 5.740 33,152 +1.13(+24.46%)
May 13, 2019 4.680 4.680 4.612 4.612 843 -0.09(-1.87%)
May 10, 2019 4.460 4.700 4.460 4.700 1,400 +0.05(+1.08%)
May 09, 2019 4.650 4.650 4.650 4.650 1,998 -0.02(-0.43%)
May 08, 2019 4.666 4.670 4.666 4.670 283 -0.03(-0.64%)
May 07, 2019 4.690 4.700 4.551 4.700 1,993 +0.18(+3.98%)
May 06, 2019 4.691 4.691 4.520 4.520 5,904 -0.12(-2.55%)
May 03, 2019 4.638 4.638 4.638 4.638 300 -0.07(-1.57%)
May 02, 2019 4.713 4.713 4.713 31 +0.00(+0.00%)
May 01, 2019 4.720 4.730 4.713 4.713 2,014 +0.00(+0.04%)
Apr 30, 2019 4.600 4.711 4.600 4.711 2,520 +0.10(+2.25%)
Apr 29, 2019 4.600 4.658 4.600 4.607 1,493 -0.06(-1.24%)
Apr 26, 2019 4.665 4.665 4.665 25 +0.00(+0.00%)
Apr 25, 2019 4.711 4.711 4.662 4.665 3,565 +0.06(+1.38%)
Apr 24, 2019 4.601 4.601 4.601 4.601 275 +0.05(+1.13%)
Apr 23, 2019 4.520 4.716 4.520 4.550 2,132 +0.03(+0.66%)
Apr 22, 2019 4.450 4.711 4.450 4.520 2,778 +0.02(+0.44%)
Apr 18, 2019 4.410 4.500 4.410 4.500 2,300 -0.02(-0.44%)
Apr 17, 2019 4.660 4.660 4.520 4.520 828 -0.17(-3.62%)
Apr 16, 2019 4.630 4.740 4.630 4.690 1,312 +0.11(+2.40%)
Apr 15, 2019 4.550 4.580 4.550 4.580 993 -0.03(-0.65%)
Apr 12, 2019 4.610 4.610 4.610 4 +0.00(+0.00%)
Apr 11, 2019 4.630 4.630 4.610 4.610 1,619 -0.11(-2.30%)
Apr 10, 2019 4.718 4.718 4.718 278 +0.00(+0.00%)
Apr 09, 2019 4.718 4.718 4.718 4.718 336 -0.01(-0.24%)
Apr 08, 2019 4.620 4.730 4.620 4.730 486 +0.19(+4.18%)
Apr 05, 2019 4.540 4.540 4.540 26 +0.00(+0.00%)
Apr 04, 2019 4.540 4.540 4.540 127 +0.00(+0.00%)
Apr 03, 2019 4.540 4.540 4.540 4.540 160 +0.14(+3.12%)
Apr 02, 2019 4.403 4.403 4.403 4.403 807 -0.10(-2.16%)
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.