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 (%)
Feb 28, 2018 4.523 4.615 4.477 4.500 62,700 -0.05(-1.01%)
Feb 27, 2018 4.500 4.631 4.431 4.546 24,321 +0.05(+1.02%)
Feb 26, 2018 4.776 4.865 4.454 4.500 69,974 -0.30(-6.22%)
Feb 23, 2018 4.890 4.890 4.776 4.798 25,286 -0.09(-1.88%)
Feb 22, 2018 4.867 4.959 4.867 4.890 11,555 +0.02(+0.47%)
Feb 21, 2018 4.569 4.959 4.569 4.867 35,996 +0.32(+7.07%)
Feb 20, 2018 4.385 4.638 4.227 4.546 196,237 -0.16(-3.41%)
Feb 16, 2018 4.707 4.707 4.707 0 -0.41(-8.07%)
Feb 15, 2018 5.281 5.281 5.093 5.120 111,020 +0.00(+0.05%)
Feb 14, 2018 5.143 5.074 5.117 175,737 +0.02(+0.40%)
Feb 13, 2018 5.028 5.143 5.028 5.097 177,604 -0.02(-0.45%)
Feb 12, 2018 5.189 5.189 5.097 5.120 264,610 -0.05(-0.89%)
Feb 09, 2018 5.051 5.258 5.024 5.166 456,497 +0.16(+3.21%)
Feb 08, 2018 4.936 5.051 4.844 5.005 248,902 +0.14(+2.83%)
Feb 07, 2018 5.235 5.235 4.844 4.867 244,237 +0.16(+3.41%)
Feb 06, 2018 4.523 5.028 4.362 4.707 429,782 +1.42(+43.36%)
Feb 05, 2018 3.295 3.295 3.283 3.283 1,922 -0.02(-0.69%)
Feb 02, 2018 3.306 3.306 3.306 3.306 605 +0.00(+0.00%)
Feb 01, 2018 3.260 3.306 3.260 3.306 10,120 -0.02(-0.68%)
Jan 30, 2018 3.329 3.329 3.329 365 +0.05(+1.38%)
Jan 29, 2018 3.272 3.288 3.260 3.283 21,392 +0.02(+0.70%)
Jan 26, 2018 3.364 3.364 3.260 3.260 6,953 -0.05(-1.62%)
Jan 25, 2018 3.283 3.331 3.283 3.314 17,626 +0.08(+2.37%)
Jan 24, 2018 3.237 3.237 3.237 3.237 977 +0.00(+0.00%)
Jan 23, 2018 3.283 3.283 3.237 3.237 2,012 -0.02(-0.70%)
Jan 22, 2018 3.283 3.329 3.260 3.260 17,644 -0.05(-1.39%)
Jan 19, 2018 3.352 3.352 3.145 3.306 76,640 -0.07(-2.04%)
Jan 18, 2018 3.375 3.380 3.352 3.375 30,022 +0.02(+0.68%)
Jan 17, 2018 3.356 3.375 3.352 3.352 17,892 +0.00(+0.00%)
Jan 16, 2018 3.352 3.343 3.352 5,840 +0.01(+0.27%)
Jan 12, 2018 3.343 3.343 3.343 0 -0.03(-0.95%)
Jan 11, 2018 3.306 3.466 3.283 3.375 9,299 +0.09(+2.80%)
Jan 10, 2018 3.375 3.398 3.283 3.283 17,938 -0.18(-5.30%)
Jan 09, 2018 3.405 3.513 3.398 3.467 24,201 +0.07(+2.03%)
Jan 08, 2018 3.508 3.508 3.237 3.398 45,659 -0.07(-1.99%)
Jan 05, 2018 3.421 3.513 3.421 3.467 14,068 +0.09(+2.72%)
Jan 03, 2018 3.375 3.375 3.375 0 +0.11(+3.52%)
Jan 02, 2018 3.421 3.421 3.260 3.260 5,609 -0.18(-5.33%)
Dec 29, 2017 3.444 3.444 3.444 0 +0.05(+1.35%)
Dec 28, 2017 3.467 3.536 3.398 3.398 17,997 -0.16(-4.52%)
Dec 27, 2017 3.559 3.559 3.559 3.559 4,636 +0.00(+0.00%)
Dec 26, 2017 3.490 3.559 3.490 3.559 4,290 +0.03(+0.97%)
Dec 22, 2017 3.513 3.536 3.513 3.524 2,206 -0.03(-0.96%)
Dec 21, 2017 3.329 3.559 3.329 3.559 48,233 +0.16(+4.73%)
Dec 20, 2017 3.444 3.444 3.306 3.398 4,296 -0.09(-2.63%)
Dec 19, 2017 3.490 3.559 3.467 3.490 4,514 -0.05(-1.30%)
Dec 18, 2017 3.444 3.536 3.421 3.536 8,504 +0.09(+2.67%)
Dec 15, 2017 3.375 3.536 3.375 3.444 23,567 +0.05(+1.35%)
Dec 14, 2017 3.375 3.536 3.352 3.398 21,383 -0.16(-4.52%)
Dec 13, 2017 3.443 3.559 3.375 3.559 14,628 +0.11(+3.33%)
Dec 12, 2017 3.315 3.444 3.315 3.444 3,791 +0.05(+1.35%)
Dec 11, 2017 3.329 3.414 3.329 3.398 6,862 +0.00(+0.00%)
Dec 08, 2017 3.398 3.398 3.398 3.398 699 -0.05(-1.33%)
Dec 07, 2017 3.421 3.444 3.375 3.444 22,428 +0.00(+0.00%)
Dec 06, 2017 3.444 3.444 3.352 3.444 18,622 +0.05(+1.35%)
Dec 05, 2017 3.306 3.444 3.283 3.398 23,025 -0.11(-3.27%)
Dec 04, 2017 3.444 3.513 3.444 3.513 6,121 +0.07(+2.00%)
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.