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, 2015 4.087 4.087 4.070 4.073 11,653 -0.01(-0.34%)
Aug 28, 2015 4.110 4.110 4.064 4.087 20,804 +0.00(+0.00%)
Aug 27, 2015 4.087 4.091 4.068 4.087 27,659 +0.00(+0.11%)
Aug 26, 2015 4.078 4.133 4.041 4.082 36,845 +0.00(+0.11%)
Aug 25, 2015 4.114 4.119 4.078 4.078 20,802 +0.00(+0.00%)
Aug 24, 2015 4.018 4.119 4.018 4.078 30,774 -0.03(-0.67%)
Aug 21, 2015 4.114 4.119 4.078 4.105 11,296 -0.02(-0.56%)
Aug 20, 2015 4.146 4.146 4.101 4.128 61,151 -0.01(-0.33%)
Aug 19, 2015 4.133 4.156 4.128 4.142 28,733 -0.00(-0.11%)
Aug 18, 2015 4.156 4.202 4.146 4.146 8,586 -0.03(-0.66%)
Aug 17, 2015 4.165 4.247 4.137 4.174 43,096 +0.05(+1.11%)
Aug 14, 2015 4.192 4.307 4.101 4.128 30,345 -0.06(-1.32%)
Aug 13, 2015 4.018 4.202 4.018 4.183 77,476 +0.18(+4.59%)
Aug 12, 2015 3.903 3.999 3.898 3.999 107,802 +0.11(+2.83%)
Aug 11, 2015 3.857 3.903 3.843 3.889 144,436 +0.04(+0.95%)
Aug 10, 2015 3.827 3.857 3.827 3.853 95,491 +0.00(+0.00%)
Aug 07, 2015 3.857 3.857 3.830 3.853 127,881 +0.02(+0.60%)
Aug 06, 2015 3.834 3.857 3.811 3.830 24,047 -0.00(-0.12%)
Aug 05, 2015 3.857 3.857 3.827 3.834 80,360 +0.00(+0.12%)
Aug 04, 2015 3.853 3.857 3.811 3.830 40,487 -0.02(-0.48%)
Aug 03, 2015 3.853 3.853 3.831 3.848 3,412 +0.01(+0.36%)
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%)
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.