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 (%)
Dec 31, 2019 10.34 10.34 10.33 10.33 800 -0.00(-0.05%)
Dec 30, 2019 10.36 10.36 10.30 10.33 1,366 -0.08(-0.72%)
Dec 27, 2019 10.39 10.41 10.39 10.41 1,100 +0.06(+0.61%)
Dec 26, 2019 10.30 10.35 10.30 10.35 881 -0.06(-0.61%)
Dec 24, 2019 10.31 10.41 10.31 10.41 1,600 +0.01(+0.07%)
Dec 23, 2019 10.39 10.41 10.31 10.40 10,165 +0.02(+0.22%)
Dec 20, 2019 10.33 10.38 10.25 10.38 2,400 -0.01(-0.10%)
Dec 19, 2019 10.22 10.39 10.22 10.39 1,460 -0.01(-0.10%)
Dec 18, 2019 10.25 10.40 10.21 10.40 1,526 +0.00(+0.00%)
Dec 17, 2019 10.32 10.40 10.32 10.40 1,563 +0.10(+0.97%)
Dec 16, 2019 10.42 10.42 10.26 10.30 4,058 -0.10(-0.96%)
Dec 13, 2019 10.36 10.40 10.36 10.40 700 +0.00(+0.01%)
Dec 12, 2019 10.36 10.40 10.36 10.40 750 +0.03(+0.28%)
Dec 11, 2019 10.40 10.42 10.36 10.37 2,074 -0.03(-0.29%)
Dec 10, 2019 10.40 10.40 10.40 10.40 448 +0.04(+0.39%)
Dec 09, 2019 10.36 10.36 10.36 10.36 308 +0.00(+0.00%)
Dec 06, 2019 10.38 10.41 10.36 10.36 7,700 -0.03(-0.31%)
Dec 05, 2019 10.37 10.40 10.37 10.39 4,584 +0.03(+0.32%)
Dec 04, 2019 10.37 10.40 10.36 10.36 1,843 -0.03(-0.29%)
Dec 03, 2019 10.40 10.40 10.29 10.39 8,061 +0.05(+0.48%)
Dec 02, 2019 10.37 10.40 10.34 10.34 2,242 -0.09(-0.86%)
Nov 29, 2019 10.43 10.44 10.43 10.43 4,300 +0.06(+0.63%)
Nov 27, 2019 10.43 10.43 10.37 10.37 400 -0.06(-0.62%)
Nov 26, 2019 10.35 10.43 10.35 10.43 1,716 +0.08(+0.77%)
Nov 25, 2019 10.27 10.35 10.27 10.35 5,078 -0.08(-0.77%)
Nov 22, 2019 10.37 10.44 10.34 10.43 6,800 +0.10(+0.98%)
Nov 21, 2019 10.30 10.34 10.21 10.33 10,057 +0.03(+0.28%)
Nov 20, 2019 10.39 10.39 10.30 10.30 3,859 -0.05(-0.46%)
Nov 19, 2019 10.30 10.39 10.30 10.35 3,845 -0.01(-0.07%)
Nov 18, 2019 10.29 10.39 10.26 10.36 24,249 +0.10(+0.99%)
Nov 15, 2019 10.21 10.25 10.21 10.25 1,300 +0.04(+0.43%)
Nov 14, 2019 10.20 10.29 10.20 10.21 11,684 -0.01(-0.07%)
Nov 13, 2019 10.20 10.24 10.20 10.22 3,868 +0.02(+0.17%)
Nov 12, 2019 10.17 10.20 10.17 10.20 3,519 +0.01(+0.13%)
Nov 11, 2019 10.13 10.20 10.10 10.19 10,162 +0.09(+0.86%)
Nov 08, 2019 10.09 10.20 10.06 10.10 14,500 -0.05(-0.49%)
Nov 07, 2019 10.04 10.16 10.04 10.15 3,860 +0.12(+1.20%)
Nov 06, 2019 10.04 10.16 10.02 10.03 9,523 -0.05(-0.54%)
Nov 05, 2019 10.16 10.18 9.960 10.08 6,426 -0.10(-0.94%)
Nov 04, 2019 9.910 10.25 9.816 10.18 64,975 +3.23(+46.53%)
Nov 01, 2019 6.900 6.950 6.900 6.947 4,600 +0.10(+1.49%)
Oct 31, 2019 7.100 7.100 6.840 6.846 931 -0.30(-4.17%)
Oct 30, 2019 6.860 7.143 6.860 7.143 1,818 +0.35(+5.21%)
Oct 29, 2019 6.790 6.790 6.790 6.790 1,698 +0.04(+0.59%)
Oct 28, 2019 6.750 6.750 6.750 6.750 972 +0.07(+0.99%)
Oct 25, 2019 6.700 6.700 6.684 6.684 900 +0.02(+0.33%)
Oct 24, 2019 6.801 6.801 6.662 6.662 803 -0.04(-0.57%)
Oct 23, 2019 6.700 6.700 6.700 6.700 396 +0.13(+1.98%)
Oct 22, 2019 6.700 6.700 6.570 6.570 525 +0.03(+0.40%)
Oct 21, 2019 6.542 6.544 6.542 6.544 945 -0.02(-0.29%)
Oct 17, 2019 6.563 6.563 6.563 0 -0.13(-1.90%)
Oct 16, 2019 6.640 6.690 6.593 6.690 1,428 +0.05(+0.75%)
Oct 15, 2019 6.640 6.640 6.640 6.640 287 -0.10(-1.48%)
Oct 14, 2019 6.720 6.750 6.643 6.740 5,151 +0.12(+1.81%)
Oct 11, 2019 6.600 6.620 6.570 6.620 3,100 +0.03(+0.46%)
Oct 10, 2019 6.590 6.590 6.590 6.590 194 -0.27(-3.94%)
Oct 09, 2019 6.860 6.860 6.860 6.860 216 +0.00(+0.00%)
Oct 08, 2019 6.860 6.860 6.860 131 +0.00(+0.00%)
Oct 07, 2019 6.860 6.860 6.860 6.860 304 +0.29(+4.46%)
Oct 04, 2019 6.567 6.567 6.567 6.567 600 +0.06(+0.88%)
Oct 03, 2019 6.770 6.777 6.510 6.510 4,672 -0.29(-4.26%)
Oct 02, 2019 6.905 6.905 6.760 6.800 2,510 -0.20(-2.86%)
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.