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 (%)
Jan 31, 2019 4.300 4.450 4.117 4.260 2,241 +0.00(+0.00%)
Jan 30, 2019 4.230 4.260 4.230 4.260 1,331 +0.00(+0.00%)
Jan 29, 2019 4.430 4.430 4.255 4.260 7,731 +0.20(+4.93%)
Jan 28, 2019 4.060 4.060 4.060 23 +0.00(+0.00%)
Jan 25, 2019 4.060 4.060 4.060 73 +0.00(+0.00%)
Jan 24, 2019 4.060 4.060 4.060 12 +0.00(+0.00%)
Jan 23, 2019 4.060 4.060 4.060 1 +0.00(+0.00%)
Jan 22, 2019 4.203 4.239 4.040 4.060 6,598 -0.09(-2.17%)
Jan 18, 2019 4.150 4.150 4.150 194 +0.00(+0.00%)
Jan 17, 2019 4.430 4.430 4.150 4.150 389 -0.09(-2.12%)
Jan 16, 2019 4.208 4.253 4.208 4.240 594 +0.08(+1.92%)
Jan 15, 2019 4.200 4.270 4.160 4.160 3,973 -0.00(-0.00%)
Jan 14, 2019 4.450 4.450 4.160 4.160 325 -0.02(-0.48%)
Jan 11, 2019 4.260 4.260 4.180 4.180 6,100 -0.08(-1.99%)
Jan 10, 2019 4.320 4.320 4.260 4.265 16,194 -0.13(-2.95%)
Jan 09, 2019 4.395 4.395 4.395 4.395 162 -0.10(-2.12%)
Jan 08, 2019 4.480 4.490 4.480 4.490 1,027 +0.06(+1.46%)
Jan 07, 2019 4.450 4.450 4.425 4.425 1,161 -0.02(-0.56%)
Jan 04, 2019 4.470 4.470 4.450 4.450 800 +0.18(+4.22%)
Jan 03, 2019 4.270 4.270 4.270 41 +0.00(+0.00%)
Jan 02, 2019 4.350 4.371 4.260 4.270 3,937 +0.01(+0.23%)
Dec 31, 2018 4.250 4.350 4.250 4.260 4,300 +0.08(+1.79%)
Dec 28, 2018 4.220 4.250 4.030 4.185 37,100 +0.08(+2.07%)
Dec 27, 2018 4.100 4.190 4.100 4.100 3,607 +0.10(+2.50%)
Dec 26, 2018 3.980 4.250 3.610 4.000 27,149 +0.10(+2.56%)
Dec 24, 2018 3.900 3.900 3.900 30 +0.00(+0.00%)
Dec 21, 2018 3.840 3.900 3.790 3.900 3,400 +0.13(+3.45%)
Dec 20, 2018 4.020 4.047 3.770 3.770 6,666 -0.38(-9.16%)
Dec 19, 2018 4.010 4.150 4.010 4.150 224 +0.14(+3.49%)
Dec 18, 2018 4.010 4.010 4.010 102 +0.00(+0.00%)
Dec 17, 2018 4.150 4.250 4.010 4.010 3,564 +0.00(+0.00%)
Dec 14, 2018 4.190 4.190 4.010 4.010 500 -0.01(-0.25%)
Dec 13, 2018 4.020 4.020 4.020 39 +0.00(+0.00%)
Dec 12, 2018 4.020 4.020 4.020 4.020 434 +0.00(+0.00%)
Dec 11, 2018 4.040 4.040 4.020 4.020 983 -0.12(-2.90%)
Dec 10, 2018 4.140 4.140 4.140 35 +0.00(+0.00%)
Dec 07, 2018 4.150 4.150 4.140 4.140 800 +0.11(+2.73%)
Dec 06, 2018 4.080 4.250 4.000 4.030 3,034 -0.36(-8.20%)
Dec 04, 2018 4.500 4.500 4.300 4.390 1,300 +0.14(+3.29%)
Dec 03, 2018 4.074 4.250 4.074 4.250 2,015 +0.18(+4.42%)
Nov 30, 2018 4.430 4.430 4.070 4.070 4,000 -0.37(-8.33%)
Nov 29, 2018 4.440 4.440 4.440 31 +0.00(+0.00%)
Nov 28, 2018 4.440 4.440 4.440 4.440 249 +0.18(+4.10%)
Nov 27, 2018 4.050 4.265 4.050 4.265 341 -0.08(-1.95%)
Nov 26, 2018 4.350 4.350 4.250 4.350 1,156 +0.15(+3.57%)
Nov 23, 2018 4.200 4.200 4.200 4.200 1,200 +0.02(+0.48%)
Nov 21, 2018 4.180 4.180 4.180 0 +0.00(+0.00%)
Nov 20, 2018 4.051 4.190 4.051 4.180 6,341 +0.04(+0.87%)
Nov 19, 2018 3.940 4.418 3.940 4.144 12,621 -0.06(-1.34%)
Nov 16, 2018 3.710 4.480 3.710 4.200 45,500 +0.70(+20.00%)
Nov 15, 2018 3.610 3.610 3.455 3.500 7,294 -0.13(-3.64%)
Nov 14, 2018 3.650 3.650 3.632 3.632 947 +0.03(+0.89%)
Nov 13, 2018 3.600 3.600 3.600 3.600 229 -0.26(-6.74%)
Nov 12, 2018 3.610 3.860 3.610 3.860 1,221 -0.04(-1.03%)
Nov 09, 2018 3.900 3.900 3.900 3.900 100 +0.04(+1.04%)
Nov 08, 2018 3.870 3.880 3.860 3.860 370 +0.06(+1.58%)
Nov 07, 2018 3.800 3.800 3.790 3.800 599 +0.10(+2.70%)
Nov 06, 2018 3.707 3.707 3.700 3.700 1,765 +0.05(+1.37%)
Nov 05, 2018 3.610 3.790 3.610 3.650 2,532 -0.16(-4.20%)
Nov 02, 2018 3.850 3.850 3.810 3.810 1,300 +0.01(+0.26%)
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.