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, 2018 3.800 3.800 3.800 0 -0.05(-1.30%)
Aug 30, 2018 3.601 3.949 3.601 3.850 3,089 +0.05(+1.32%)
Aug 29, 2018 3.700 3.850 3.550 3.800 7,196 +0.05(+1.33%)
Aug 28, 2018 3.000 4.075 2.950 3.750 123,485 +0.90(+31.58%)
Aug 27, 2018 2.800 3.100 2.800 2.850 5,193 -0.15(-5.00%)
Aug 24, 2018 2.940 3.000 2.940 3.000 800 +0.00(+0.00%)
Aug 23, 2018 2.850 3.000 2.850 3.000 760 +0.00(+0.00%)
Aug 22, 2018 3.000 3.000 2.950 3.000 6,660 +0.05(+1.69%)
Aug 21, 2018 3.001 3.001 2.950 2.950 1,837 +0.05(+1.72%)
Aug 20, 2018 3.050 3.050 2.900 2.900 2,350 -0.15(-4.92%)
Aug 17, 2018 3.050 3.050 3.050 3.050 500 +0.04(+1.46%)
Aug 16, 2018 3.050 3.050 3.006 3.006 525 -0.09(-3.03%)
Aug 15, 2018 3.000 3.100 3.000 3.100 2,497 +0.05(+1.64%)
Aug 14, 2018 3.099 3.099 2.975 3.050 13,856 -0.05(-1.61%)
Aug 13, 2018 3.100 3.103 3.100 3.100 2,064 +0.00(+0.00%)
Aug 10, 2018 3.100 3.100 3.100 3.100 100 -0.05(-1.59%)
Aug 09, 2018 3.250 3.250 2.950 3.150 12,430 +0.10(+3.28%)
Aug 08, 2018 3.050 3.053 3.050 3.050 1,885 -0.10(-3.17%)
Aug 07, 2018 3.200 3.350 3.050 3.150 4,750 -0.05(-1.56%)
Aug 06, 2018 3.200 3.310 3.200 3.200 1,784 -0.05(-1.54%)
Aug 03, 2018 3.550 3.550 3.220 3.250 13,500 -0.40(-10.96%)
Aug 02, 2018 3.400 4.749 3.104 3.650 345,194 +0.25(+7.35%)
Aug 01, 2018 3.100 3.400 3.100 3.400 13,106 +0.30(+9.68%)
Jul 31, 2018 3.150 3.150 3.100 3.100 3,963 -0.05(-1.59%)
Jul 30, 2018 3.050 3.150 3.050 3.150 460 +0.00(+0.00%)
Jul 27, 2018 3.150 3.150 3.150 3.150 400 +0.00(+0.00%)
Jul 26, 2018 3.050 3.150 3.000 3.150 5,730 +0.10(+3.28%)
Jul 25, 2018 3.000 3.050 2.850 3.050 1,696 +0.20(+7.02%)
Jul 24, 2018 2.850 2.950 2.850 2.850 5,538 -0.07(-2.56%)
Jul 23, 2018 3.150 3.150 2.850 2.925 25,823 -0.33(-10.00%)
Jul 20, 2018 3.200 3.250 3.100 3.250 1,660 -0.05(-1.52%)
Jul 19, 2018 3.250 3.400 3.250 3.300 6,009 -0.10(-2.94%)
Jul 18, 2018 3.400 3.400 3.350 3.400 5,997 -0.10(-2.86%)
Jul 17, 2018 3.400 3.500 3.400 3.500 594 +0.00(+0.00%)
Jul 16, 2018 3.400 3.500 3.400 3.500 886 +0.00(+0.00%)
Jul 13, 2018 3.400 3.500 3.400 3.500 446 +0.08(+2.19%)
Jul 12, 2018 3.425 3.425 3.425 3.425 272 -0.08(-2.14%)
Jul 11, 2018 3.400 3.500 3.400 3.500 2,174 +0.10(+2.94%)
Jul 10, 2018 3.499 3.500 3.400 3.400 1,252 -0.05(-1.45%)
Jul 09, 2018 3.455 3.455 3.450 3.450 609 +0.00(+0.00%)
Jul 06, 2018 3.399 3.450 3.350 3.450 590 +0.10(+2.99%)
Jul 05, 2018 3.402 3.463 3.350 3.350 3,228 -0.05(-1.47%)
Jul 02, 2018 3.400 3.400 3.400 0 +0.00(+0.00%)
Jun 29, 2018 3.450 3.450 3.400 3.400 5,221 -0.20(-5.56%)
Jun 28, 2018 3.404 3.600 3.404 3.600 629 +0.05(+1.41%)
Jun 27, 2018 3.645 3.645 3.550 3.550 935 +0.00(+0.00%)
Jun 26, 2018 3.600 3.650 3.550 3.550 4,702 -0.05(-1.39%)
Jun 25, 2018 3.550 3.600 3.550 3.600 424 +0.05(+1.41%)
Jun 22, 2018 3.718 3.718 3.550 3.550 12,339 -0.10(-2.74%)
Jun 21, 2018 3.775 3.650 3.650 884 -0.12(-3.31%)
Jun 20, 2018 3.750 3.775 3.750 3.775 360 +0.07(+2.03%)
Jun 19, 2018 3.600 3.750 3.600 3.700 1,203 +0.10(+2.78%)
Jun 18, 2018 3.500 3.675 3.500 3.600 3,763 +0.25(+7.46%)
Jun 15, 2018 3.866 3.350 3.350 10,345 -0.65(-16.25%)
Jun 14, 2018 4.000 4.000 3.900 4.000 1,303 +0.05(+1.27%)
Jun 13, 2018 3.950 3.950 3.950 3.950 602 -0.05(-1.25%)
Jun 12, 2018 3.929 4.000 3.929 4.000 275 +0.00(+0.00%)
Jun 11, 2018 3.850 4.000 3.850 4.000 4,994 +0.10(+2.56%)
Jun 08, 2018 3.900 3.950 3.850 3.900 1,399 -0.15(-3.70%)
Jun 07, 2018 3.737 4.050 3.737 4.050 319 +0.10(+2.53%)
Jun 06, 2018 3.800 3.950 3.744 3.950 6,192 +0.05(+1.28%)
Jun 05, 2018 3.700 3.900 3.601 3.900 4,474 +0.30(+8.33%)
Jun 04, 2018 3.700 3.700 3.575 3.600 1,250 +0.00(+0.00%)
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.