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 (%)
Mar 31, 2015 3.830 3.830 3.788 3.830 58,734 +0.00(+0.00%)
Mar 30, 2015 3.834 3.839 3.825 3.830 6,770 +0.00(+0.00%)
Mar 27, 2015 3.800 3.830 3.774 3.830 9,037 +0.03(+0.85%)
Mar 26, 2015 3.820 3.825 3.770 3.797 5,254 -0.03(-0.72%)
Mar 25, 2015 3.848 3.848 3.774 3.825 6,600 +0.00(+0.00%)
Mar 24, 2015 3.857 3.857 3.752 3.825 16,638 -0.02(-0.48%)
Mar 23, 2015 3.820 3.848 3.814 3.843 3,943 +0.02(+0.60%)
Mar 20, 2015 3.834 3.857 3.788 3.820 55,304 +0.00(+0.00%)
Mar 19, 2015 3.811 3.857 3.807 3.820 3,532 +0.03(+0.73%)
Mar 18, 2015 3.834 3.857 3.683 3.793 46,375 -0.03(-0.72%)
Mar 17, 2015 3.843 3.857 3.761 3.820 36,647 -0.03(-0.72%)
Mar 16, 2015 3.853 3.853 3.825 3.848 4,664 -0.00(-0.12%)
Mar 13, 2015 3.853 3.853 3.729 3.853 8,737 +0.02(+0.48%)
Mar 12, 2015 3.857 3.857 3.834 3.834 6,422 +0.00(+0.12%)
Mar 11, 2015 3.857 3.857 3.811 3.830 5,986 -0.01(-0.36%)
Mar 10, 2015 3.788 3.853 3.788 3.843 7,363 +0.05(+1.33%)
Mar 09, 2015 3.830 3.857 3.752 3.793 54,599 -0.04(-1.08%)
Mar 06, 2015 3.862 3.862 3.820 3.834 20,717 -0.01(-0.24%)
Mar 05, 2015 3.853 3.853 3.843 3.843 1,526 -0.00(-0.12%)
Mar 04, 2015 3.857 3.862 3.830 3.848 9,092 -0.01(-0.24%)
Mar 03, 2015 3.871 3.871 3.830 3.857 4,540 -0.01(-0.24%)
Mar 02, 2015 3.885 3.889 3.866 3.866 18,075 -0.02(-0.59%)
Feb 27, 2015 3.894 3.894 3.816 3.889 8,469 +0.00(+0.00%)
Feb 26, 2015 3.848 3.898 3.848 3.889 26,446 +0.04(+0.95%)
Feb 25, 2015 3.857 3.857 3.853 3.853 4,283 -0.00(-0.12%)
Feb 24, 2015 3.862 3.898 3.857 3.857 1,870 +0.01(+0.36%)
Feb 23, 2015 3.898 3.898 3.839 3.843 15,512 -0.03(-0.83%)
Feb 20, 2015 3.857 3.894 3.857 3.876 5,592 +0.02(+0.60%)
Feb 19, 2015 3.853 3.880 3.816 3.853 6,962 -0.02(-0.59%)
Feb 18, 2015 3.853 3.876 3.853 3.876 858 +0.00(+0.00%)
Feb 17, 2015 3.894 3.894 3.864 3.876 2,247 -0.01(-0.24%)
Feb 13, 2015 3.898 3.885 3.885 3.885 10,017 +0.00(+0.12%)
Feb 12, 2015 3.898 3.898 3.857 3.880 8,671 -0.00(-0.12%)
Feb 11, 2015 3.898 3.898 3.857 3.885 4,564 -0.00(-0.12%)
Feb 10, 2015 3.912 3.912 3.868 3.889 8,465 -0.01(-0.35%)
Feb 09, 2015 3.903 3.903 3.903 3.903 699 -0.00(-0.12%)
Feb 06, 2015 3.885 3.908 3.885 3.908 3,569 +0.00(+0.00%)
Feb 05, 2015 3.912 3.912 3.880 3.908 2,513 +0.00(+0.12%)
Feb 04, 2015 3.908 3.908 3.876 3.903 2,582 +0.00(+0.12%)
Feb 03, 2015 3.903 3.903 3.871 3.898 3,695 +0.02(+0.59%)
Feb 02, 2015 3.903 3.903 3.866 3.876 2,088 -0.02(-0.59%)
Jan 30, 2015 3.903 3.903 3.876 3.898 3,612 +0.02(+0.47%)
Jan 29, 2015 3.880 3.917 3.788 3.880 7,833 -0.03(-0.82%)
Jan 28, 2015 3.926 3.926 3.912 3.912 783 -0.00(-0.12%)
Jan 27, 2015 3.926 3.926 3.866 3.917 1,121 -0.01(-0.23%)
Jan 26, 2015 3.972 3.972 3.912 3.926 5,202 +0.01(+0.23%)
Jan 23, 2015 3.940 3.940 3.862 3.917 4,597 +0.02(+0.59%)
Jan 22, 2015 3.944 3.944 3.837 3.894 11,770 +0.00(+0.00%)
Jan 21, 2015 3.889 3.935 3.862 3.894 2,850 +0.00(+0.00%)
Jan 20, 2015 3.949 3.949 3.871 3.894 5,899 -0.05(-1.28%)
Jan 16, 2015 3.944 3.944 3.917 3.944 1,733 +0.06(+1.42%)
Jan 15, 2015 3.931 3.949 3.797 3.889 16,688 -0.04(-0.94%)
Jan 14, 2015 3.935 3.935 3.903 3.926 13,996 +0.02(+0.47%)
Jan 13, 2015 3.862 3.917 3.862 3.908 21,952 +0.04(+1.07%)
Jan 12, 2015 3.949 3.949 3.834 3.866 14,806 -0.07(-1.86%)
Jan 09, 2015 3.977 4.013 3.940 3.940 12,600 +0.00(+0.00%)
Jan 08, 2015 3.995 4.041 3.940 3.940 18,219 -0.07(-1.83%)
Jan 07, 2015 3.995 4.013 3.949 4.013 23,992 +0.00(+0.00%)
Jan 06, 2015 4.041 4.068 3.958 4.013 27,744 -0.02(-0.46%)
Jan 05, 2015 4.064 4.064 3.972 4.032 21,675 -0.07(-1.79%)
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.