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 (%)
Jul 31, 2015 3.779 3.853 3.779 3.834 25,303 +0.06(+1.46%)
Jul 30, 2015 3.774 3.779 3.770 3.779 2,550 +0.01(+0.24%)
Jul 29, 2015 3.774 3.779 3.756 3.770 46,754 +0.02(+0.49%)
Jul 28, 2015 3.752 3.765 3.752 3.752 11,971 +0.02(+0.49%)
Jul 27, 2015 3.738 3.762 3.729 3.733 57,941 -0.00(-0.12%)
Jul 24, 2015 3.719 3.742 3.719 3.738 6,870 +0.03(+0.74%)
Jul 23, 2015 3.719 3.719 3.710 3.710 11,664 +0.00(+0.00%)
Jul 22, 2015 3.724 3.724 3.632 3.710 99,916 +0.01(+0.25%)
Jul 21, 2015 3.742 3.765 3.476 3.701 25,358 -0.01(-0.25%)
Jul 20, 2015 3.742 3.742 3.614 3.710 17,265 -0.00(-0.12%)
Jul 17, 2015 3.765 3.765 3.669 3.715 40,369 -0.03(-0.86%)
Jul 16, 2015 3.765 3.765 3.696 3.747 12,996 -0.01(-0.37%)
Jul 15, 2015 3.765 3.765 3.742 3.761 2,005 +0.01(+0.37%)
Jul 14, 2015 3.774 3.774 3.742 3.747 11,520 -0.03(-0.73%)
Jul 13, 2015 3.774 3.774 3.742 3.774 11,148 +0.03(+0.86%)
Jul 10, 2015 3.706 3.774 3.706 3.742 9,185 +0.01(+0.37%)
Jul 09, 2015 3.756 3.756 3.719 3.729 19,706 +0.03(+0.74%)
Jul 08, 2015 3.729 3.729 3.628 3.701 37,758 -0.03(-0.74%)
Jul 07, 2015 3.802 3.802 3.696 3.729 19,451 -0.04(-1.10%)
Jul 06, 2015 3.853 3.853 3.765 3.770 81,479 -0.08(-2.14%)
Jul 02, 2015 3.848 3.853 3.853 3.853 4,355 +0.03(+0.72%)
Jul 01, 2015 3.848 3.848 3.811 3.825 9,264 -0.02(-0.60%)
Jun 30, 2015 3.843 3.857 3.839 3.848 37,185 +0.01(+0.18%)
Jun 29, 2015 3.848 3.848 3.790 3.841 7,164 +0.01(+0.18%)
Jun 26, 2015 3.751 3.848 3.751 3.834 32,265 +0.11(+3.09%)
Jun 25, 2015 3.756 3.756 3.696 3.719 11,354 -0.04(-0.98%)
Jun 24, 2015 3.765 3.765 3.701 3.756 13,591 -0.03(-0.85%)
Jun 23, 2015 3.843 3.843 3.742 3.788 6,165 +0.01(+0.36%)
Jun 22, 2015 3.846 3.853 3.752 3.774 14,882 -0.06(-1.56%)
Jun 19, 2015 3.747 3.834 3.733 3.834 23,715 +0.10(+2.71%)
Jun 18, 2015 3.747 3.747 3.696 3.733 9,366 -0.00(-0.12%)
Jun 17, 2015 3.710 3.747 3.710 3.738 10,250 +0.04(+0.99%)
Jun 16, 2015 3.756 3.756 3.701 3.701 9,675 -0.04(-1.10%)
Jun 15, 2015 3.752 3.774 3.724 3.742 8,704 -0.03(-0.73%)
Jun 12, 2015 3.788 3.788 3.756 3.770 3,329 +0.00(+0.12%)
Jun 11, 2015 3.788 3.802 3.765 3.765 29,554 -0.01(-0.36%)
Jun 10, 2015 3.779 3.793 3.749 3.779 14,227 -0.03(-0.72%)
Jun 09, 2015 3.811 3.811 3.774 3.807 6,714 +0.00(+0.00%)
Jun 08, 2015 3.811 3.853 3.756 3.807 14,046 -0.03(-0.72%)
Jun 05, 2015 3.853 3.853 3.820 3.834 13,136 +0.01(+0.36%)
Jun 04, 2015 3.825 3.825 3.797 3.820 2,221 -0.00(-0.00%)
Jun 03, 2015 3.784 3.825 3.784 3.820 2,517 +0.02(+0.61%)
Jun 02, 2015 3.816 3.816 3.774 3.797 4,621 -0.01(-0.36%)
Jun 01, 2015 3.811 3.825 3.788 3.811 8,210 -0.00(-0.12%)
May 29, 2015 3.816 3.816 3.804 3.816 5,753 +0.00(+0.05%)
May 28, 2015 3.825 3.825 3.797 3.814 3,480 +0.03(+0.67%)
May 27, 2015 3.811 3.825 3.788 3.788 9,771 -0.03(-0.84%)
May 26, 2015 3.834 3.834 3.811 3.820 3,471 -0.00(-0.00%)
May 22, 2015 3.834 3.820 3.820 3.820 15,244 -0.01(-0.36%)
May 21, 2015 3.834 3.834 3.811 3.834 2,848 +0.01(+0.36%)
May 20, 2015 3.848 3.857 3.820 3.820 10,242 +0.02(+0.48%)
May 19, 2015 3.857 3.857 3.797 3.802 16,113 -0.01(-0.24%)
May 18, 2015 3.857 3.857 3.797 3.811 11,605 -0.05(-1.19%)
May 15, 2015 3.857 3.857 3.816 3.857 12,088 +0.02(+0.60%)
May 14, 2015 3.857 3.857 3.834 3.834 7,543 -0.02(-0.59%)
May 13, 2015 3.857 3.857 3.857 3.857 274 +0.00(+0.00%)
May 12, 2015 3.857 3.857 3.816 3.857 7,543 +0.00(+0.00%)
May 11, 2015 3.857 3.857 3.836 3.857 10,361 -0.00(-0.00%)
May 08, 2015 3.857 3.857 3.839 3.857 7,609 +0.00(+0.00%)
May 07, 2015 3.843 3.857 3.839 3.857 6,383 +0.00(+0.00%)
May 06, 2015 3.857 3.857 3.843 3.857 1,269 +0.00(+0.00%)
May 05, 2015 3.857 3.857 3.857 3.857 574 +0.00(+0.00%)
May 04, 2015 3.857 3.857 3.848 3.857 29,376 +0.02(+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.