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 (%)
May 30, 2014 3.797 3.866 3.788 3.853 3,048 +0.00(+0.00%)
May 29, 2014 3.834 3.853 3.770 3.853 31,359 +0.06(+1.45%)
May 28, 2014 3.825 3.853 3.770 3.797 13,018 +0.02(+0.61%)
May 27, 2014 3.752 3.774 3.752 3.774 2,966 +0.01(+0.24%)
May 23, 2014 3.770 3.765 3.765 3.765 9,582 +0.02(+0.49%)
May 22, 2014 3.701 3.774 3.701 3.747 9,492 -0.02(-0.61%)
May 21, 2014 3.715 3.770 3.715 3.770 7,321 +0.06(+1.48%)
May 20, 2014 3.724 3.768 3.688 3.715 15,588 -0.02(-0.49%)
May 19, 2014 3.719 3.738 3.719 3.733 6,134 +0.01(+0.37%)
May 16, 2014 3.728 3.733 3.688 3.719 13,103 +0.00(+0.12%)
May 15, 2014 3.701 3.752 3.701 3.715 86,965 -0.03(-0.80%)
May 14, 2014 3.774 3.774 3.726 3.745 46,138 -0.01(-0.31%)
May 13, 2014 3.857 3.857 3.747 3.756 100,626 -0.08(-2.04%)
May 12, 2014 3.820 3.843 3.820 3.834 18,831 +0.00(+0.00%)
May 09, 2014 3.853 3.853 3.816 3.834 20,728 +0.04(+0.97%)
May 08, 2014 3.797 3.807 3.788 3.797 13,016 +0.03(+0.85%)
May 07, 2014 3.770 3.816 3.752 3.765 19,101 +0.02(+0.49%)
May 06, 2014 3.742 3.752 3.742 3.747 6,387 +0.00(+0.07%)
May 05, 2014 3.756 3.756 3.742 3.744 13,271 -0.02(-0.56%)
May 02, 2014 3.747 3.774 3.742 3.765 8,556 +0.02(+0.49%)
May 01, 2014 3.779 3.784 3.742 3.747 18,661 -0.00(-0.12%)
Apr 30, 2014 3.710 3.765 3.702 3.752 11,398 +0.02(+0.49%)
Apr 29, 2014 3.719 3.756 3.719 3.733 21,549 -0.01(-0.25%)
Apr 28, 2014 3.747 3.770 3.719 3.742 31,022 -0.03(-0.77%)
Apr 25, 2014 3.784 3.797 3.770 3.771 8,741 -0.00(-0.08%)
Apr 24, 2014 3.779 3.824 3.752 3.774 14,983 -0.05(-1.20%)
Apr 23, 2014 3.820 3.834 3.784 3.820 18,408 +0.01(+0.24%)
Apr 22, 2014 3.811 3.811 3.756 3.811 122,192 +0.05(+1.22%)
Apr 21, 2014 3.779 3.797 3.761 3.765 13,421 -0.01(-0.36%)
Apr 17, 2014 3.797 3.779 3.779 3.779 4,137 -0.02(-0.60%)
Apr 16, 2014 3.788 3.811 3.775 3.802 9,695 +0.00(+0.12%)
Apr 15, 2014 3.811 3.811 3.779 3.797 4,947 -0.01(-0.36%)
Apr 14, 2014 3.839 3.839 3.788 3.811 2,637 -0.03(-0.72%)
Apr 11, 2014 3.807 3.853 3.788 3.839 4,242 -0.03(-0.71%)
Apr 10, 2014 3.811 3.866 3.802 3.866 15,490 +0.00(+0.00%)
Apr 09, 2014 3.866 3.874 3.839 3.866 8,033 -0.00(-0.12%)
Apr 08, 2014 3.830 3.871 3.811 3.871 26,830 +0.02(+0.48%)
Apr 07, 2014 3.830 3.857 3.830 3.853 14,789 +0.00(+0.12%)
Apr 04, 2014 3.834 3.848 3.834 3.848 13,066 +0.02(+0.48%)
Apr 03, 2014 3.830 3.830 3.774 3.830 17,435 +0.00(+0.00%)
Apr 02, 2014 3.779 3.866 3.779 3.830 9,394 +0.05(+1.34%)
Apr 01, 2014 3.784 3.793 3.779 3.779 7,805 -0.02(-0.48%)
Mar 31, 2014 3.807 3.807 3.784 3.797 4,187 +0.00(+0.12%)
Mar 28, 2014 3.802 3.820 3.793 3.793 8,345 -0.01(-0.24%)
Mar 27, 2014 3.834 3.834 3.761 3.802 15,579 -0.00(-0.12%)
Mar 26, 2014 3.839 3.857 3.807 3.807 5,540 -0.03(-0.84%)
Mar 25, 2014 3.853 3.862 3.839 3.839 24,125 +0.02(+0.60%)
Mar 24, 2014 3.811 3.830 3.811 3.816 5,226 +0.00(+0.00%)
Mar 21, 2014 3.885 3.885 3.816 3.816 126,038 -0.04(-1.07%)
Mar 20, 2014 3.857 3.871 3.857 3.857 11,145 -0.01(-0.36%)
Mar 19, 2014 3.857 3.871 3.857 3.871 3,168 -0.00(-0.12%)
Mar 18, 2014 3.857 3.876 3.857 3.876 3,122 +0.02(+0.60%)
Mar 17, 2014 3.857 3.857 3.853 3.853 5,609 -0.00(-0.12%)
Mar 14, 2014 3.857 3.862 3.857 3.857 7,746 -0.00(-0.12%)
Mar 13, 2014 3.857 3.866 3.857 3.862 11,886 +0.00(+0.12%)
Mar 12, 2014 3.807 3.876 3.807 3.857 6,857 +0.03(+0.72%)
Mar 11, 2014 3.830 3.830 3.825 3.830 2,700 -0.04(-1.07%)
Mar 10, 2014 3.857 3.876 3.802 3.871 22,792 +0.01(+0.36%)
Mar 07, 2014 3.866 3.866 3.802 3.857 15,619 +0.00(+0.00%)
Mar 06, 2014 3.866 3.876 3.843 3.857 4,612 -0.03(-0.71%)
Mar 05, 2014 3.871 3.889 3.866 3.885 4,296 +0.00(+0.00%)
Mar 04, 2014 3.888 3.894 3.866 3.885 4,710 +0.00(+0.12%)
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.