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 (%)
Aug 31, 2017 3.765 3.765 3.696 3.696 2,179 -0.07(-1.83%)
Aug 30, 2017 3.742 3.765 3.742 3.765 603 +0.02(+0.61%)
Aug 29, 2017 3.765 3.765 3.742 3.742 1,099 +0.05(+1.24%)
Aug 28, 2017 3.696 3.696 3.696 3.696 888 -0.05(-1.23%)
Aug 25, 2017 3.719 3.857 3.719 3.742 38,533 +0.02(+0.62%)
Aug 24, 2017 3.444 3.788 3.444 3.719 39,676 +0.25(+7.28%)
Aug 23, 2017 3.352 3.467 3.352 3.467 10,546 +0.02(+0.61%)
Aug 22, 2017 3.306 3.490 3.306 3.446 2,343 -0.02(-0.61%)
Aug 21, 2017 3.421 3.467 3.306 3.467 70,570 +0.02(+0.67%)
Aug 18, 2017 3.467 3.490 3.421 3.444 11,267 +0.00(+0.00%)
Aug 17, 2017 3.467 3.472 3.444 3.444 10,224 +0.00(+0.00%)
Aug 16, 2017 3.467 3.490 3.444 3.444 10,597 +0.00(+0.00%)
Aug 15, 2017 3.444 3.444 3.444 3.444 348 -0.05(-1.32%)
Aug 14, 2017 3.444 3.490 3.444 3.490 836 +0.02(+0.66%)
Aug 11, 2017 3.421 3.467 3.421 3.467 5,947 +0.07(+2.03%)
Aug 10, 2017 3.306 3.467 3.306 3.398 7,321 -0.05(-1.33%)
Aug 09, 2017 3.318 3.575 3.305 3.444 60,463 +0.14(+4.17%)
Aug 08, 2017 3.329 3.352 3.306 3.306 10,401 -0.05(-1.37%)
Aug 07, 2017 3.374 3.374 3.283 3.352 23,225 +0.02(+0.69%)
Aug 04, 2017 3.416 3.424 3.283 3.329 41,268 +0.00(+0.00%)
Aug 03, 2017 3.237 3.421 3.237 3.329 74,834 +0.00(+0.00%)
Aug 02, 2017 3.322 3.421 3.237 3.329 24,162 +0.09(+2.84%)
Aug 01, 2017 3.328 3.352 3.237 3.237 8,813 -0.07(-2.08%)
Jul 27, 2017 3.306 3.306 3.306 128 +0.00(+0.00%)
Jul 26, 2017 3.260 3.306 3.260 3.306 1,533 +0.05(+1.41%)
Jul 25, 2017 3.306 3.352 3.260 3.260 8,334 -0.07(-2.07%)
Jul 24, 2017 3.237 3.329 3.237 3.329 1,493 +0.07(+2.11%)
Jul 21, 2017 3.214 3.283 3.214 3.260 1,907 +0.02(+0.71%)
Jul 20, 2017 3.283 3.214 3.237 3,251 -0.05(-1.40%)
Jul 19, 2017 3.329 3.329 3.237 3.283 4,068 -0.05(-1.38%)
Jul 18, 2017 3.352 3.352 3.306 3.329 7,561 -0.07(-2.03%)
Jul 17, 2017 3.283 3.398 3.283 3.398 2,669 +0.11(+3.50%)
Jul 14, 2017 3.191 3.398 3.191 3.283 30,179 +0.07(+2.14%)
Jul 13, 2017 3.168 3.214 3.168 3.214 15,932 +0.09(+2.94%)
Jul 12, 2017 3.214 3.214 3.122 3.122 42,590 -0.09(-2.86%)
Jul 11, 2017 3.306 3.352 3.214 3.214 9,120 -0.11(-3.45%)
Jul 10, 2017 3.421 3.421 3.306 3.329 2,334 -0.11(-3.33%)
Jul 07, 2017 3.536 3.559 3.398 3.444 27,050 -0.07(-1.96%)
Jul 06, 2017 3.582 3.582 3.448 3.513 3,392 -0.09(-2.55%)
Jul 05, 2017 3.696 3.708 3.605 3.605 19,876 -0.09(-2.48%)
Jul 03, 2017 3.719 3.765 3.651 3.696 1,944 -0.02(-0.62%)
Jun 30, 2017 3.788 3.788 3.719 3.719 919 -0.16(-4.14%)
Jun 29, 2017 3.972 4.011 3.834 3.880 12,550 -0.11(-2.87%)
Jun 28, 2017 3.811 4.041 3.811 3.995 9,070 +0.21(+5.45%)
Jun 27, 2017 4.087 4.087 3.375 3.788 2,537 -0.32(-7.82%)
Jun 26, 2017 3.903 4.156 3.903 4.110 100,064 +0.16(+4.07%)
Jun 23, 2017 3.903 3.995 3.857 3.949 37,037 +0.02(+0.58%)
Jun 22, 2017 4.018 4.041 3.926 3.926 48,409 -0.05(-1.16%)
Jun 21, 2017 3.880 3.989 3.880 3.972 38,250 +0.09(+2.37%)
Jun 20, 2017 3.857 3.880 3.765 3.880 11,751 +0.00(+0.00%)
Jun 19, 2017 3.777 3.949 3.768 3.880 10,817 -0.07(-1.74%)
Jun 16, 2017 3.628 4.018 3.501 3.949 240,907 +0.30(+8.18%)
Jun 15, 2017 3.306 3.651 3.260 3.651 113,873 +0.32(+9.66%)
Jun 14, 2017 3.329 3.329 3.237 3.329 17,635 +0.02(+0.69%)
Jun 13, 2017 3.145 3.352 3.145 3.306 38,361 +0.16(+5.11%)
Jun 12, 2017 3.122 3.145 3.099 3.145 10,198 +0.09(+3.01%)
Jun 09, 2017 3.008 3.077 3.008 3.054 11,864 +0.02(+0.76%)
Jun 08, 2017 3.008 3.031 2.985 3.031 5,254 +0.02(+0.76%)
Jun 07, 2017 3.008 3.054 3.008 3.008 6,433 -0.02(-0.76%)
Jun 06, 2017 3.099 3.099 2.985 3.031 4,588 -0.07(-2.22%)
Jun 05, 2017 3.031 3.145 2.824 3.099 27,814 +0.05(+1.50%)
Jun 02, 2017 2.985 3.099 2.985 3.054 7,900 +0.07(+2.31%)
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.