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 (%)
Jun 30, 2017 3.788 3.788 3.719 3.719 919 -0.16(-4.14%)
Jun 29, 2017 3.972 4.011 3.834 3.880 12,550 -0.11(-2.87%)
Jun 28, 2017 3.811 4.041 3.811 3.995 9,070 +0.21(+5.45%)
Jun 27, 2017 4.087 4.087 3.375 3.788 2,537 -0.32(-7.82%)
Jun 26, 2017 3.903 4.156 3.903 4.110 100,064 +0.16(+4.07%)
Jun 23, 2017 3.903 3.995 3.857 3.949 37,037 +0.02(+0.58%)
Jun 22, 2017 4.018 4.041 3.926 3.926 48,409 -0.05(-1.16%)
Jun 21, 2017 3.880 3.989 3.880 3.972 38,250 +0.09(+2.37%)
Jun 20, 2017 3.857 3.880 3.765 3.880 11,751 +0.00(+0.00%)
Jun 19, 2017 3.777 3.949 3.768 3.880 10,817 -0.07(-1.74%)
Jun 16, 2017 3.628 4.018 3.501 3.949 240,907 +0.30(+8.18%)
Jun 15, 2017 3.306 3.651 3.260 3.651 113,873 +0.32(+9.66%)
Jun 14, 2017 3.329 3.329 3.237 3.329 17,635 +0.02(+0.69%)
Jun 13, 2017 3.145 3.352 3.145 3.306 38,361 +0.16(+5.11%)
Jun 12, 2017 3.122 3.145 3.099 3.145 10,198 +0.09(+3.01%)
Jun 09, 2017 3.008 3.077 3.008 3.054 11,864 +0.02(+0.76%)
Jun 08, 2017 3.008 3.031 2.985 3.031 5,254 +0.02(+0.76%)
Jun 07, 2017 3.008 3.054 3.008 3.008 6,433 -0.02(-0.76%)
Jun 06, 2017 3.099 3.099 2.985 3.031 4,588 -0.07(-2.22%)
Jun 05, 2017 3.031 3.145 2.824 3.099 27,814 +0.05(+1.50%)
Jun 02, 2017 2.985 3.099 2.985 3.054 7,900 +0.07(+2.31%)
Jun 01, 2017 2.962 3.077 2.962 2.985 13,615 +0.00(+0.00%)
May 31, 2017 2.916 3.008 2.916 2.985 11,209 -0.16(-5.11%)
May 30, 2017 3.122 3.145 3.111 3.145 9,619 +0.07(+2.24%)
May 26, 2017 3.093 3.145 3.077 3.077 2,744 +0.00(+0.00%)
May 25, 2017 3.077 3.099 3.008 3.077 10,361 -0.02(-0.74%)
May 24, 2017 3.122 3.191 3.099 3.099 3,425 -0.05(-1.46%)
May 23, 2017 3.168 3.191 3.122 3.145 5,008 -0.05(-1.44%)
May 22, 2017 3.191 3.237 3.008 3.191 34,230 -0.02(-0.71%)
May 19, 2017 3.191 3.214 3.145 3.214 8,761 +0.00(+0.00%)
May 18, 2017 3.122 3.230 3.106 3.214 4,786 +0.07(+2.19%)
May 17, 2017 3.149 3.180 3.122 3.145 21,505 -0.04(-1.37%)
May 16, 2017 3.260 3.260 3.122 3.189 19,843 -0.12(-3.54%)
May 15, 2017 3.260 3.306 3.237 3.306 3,676 -0.02(-0.69%)
May 12, 2017 3.214 3.352 3.191 3.329 37,520 +0.11(+3.57%)
May 11, 2017 3.237 3.237 3.191 3.214 2,395 -0.07(-2.10%)
May 10, 2017 3.260 3.283 3.040 3.283 52,994 +0.05(+1.42%)
May 09, 2017 3.283 3.306 3.168 3.237 52,279 -0.09(-2.76%)
May 08, 2017 3.352 3.352 3.237 3.329 24,920 -0.05(-1.36%)
May 05, 2017 3.099 3.421 2.870 3.375 110,504 +0.30(+9.70%)
May 04, 2017 3.145 3.352 3.077 3.077 89,733 -0.02(-0.74%)
May 03, 2017 3.329 3.396 3.054 3.099 137,354 -0.18(-5.59%)
May 02, 2017 3.559 3.605 3.260 3.283 135,503 -0.21(-5.91%)
May 01, 2017 3.719 3.788 3.467 3.489 147,775 -0.37(-9.53%)
Apr 28, 2017 3.811 3.903 3.788 3.857 6,278 +0.00(+0.00%)
Apr 27, 2017 3.972 3.972 3.857 3.857 40,038 -0.05(-1.18%)
Apr 26, 2017 4.041 4.064 3.788 3.903 118,392 +0.05(+1.19%)
Apr 25, 2017 3.995 3.995 3.834 3.857 54,882 -0.07(-1.75%)
Apr 24, 2017 3.995 4.099 3.890 3.926 60,437 -0.02(-0.58%)
Apr 21, 2017 4.041 4.133 3.719 3.949 168,921 -0.05(-1.15%)
Apr 20, 2017 3.696 4.156 3.696 3.995 185,681 +0.18(+4.82%)
Apr 19, 2017 3.696 3.857 3.513 3.811 108,072 +0.05(+1.22%)
Apr 18, 2017 3.788 3.811 3.765 3.765 2,116 +0.02(+0.61%)
Apr 17, 2017 3.673 3.857 3.628 3.742 49,888 +0.07(+1.88%)
Apr 13, 2017 3.673 3.846 3.421 3.673 83,968 +0.05(+1.27%)
Apr 12, 2017 3.421 3.696 3.421 3.628 218,420 +0.23(+6.76%)
Apr 11, 2017 3.352 3.444 3.306 3.398 178,961 +0.09(+2.78%)
Apr 10, 2017 3.467 3.467 3.306 3.306 40,051 -0.18(-5.26%)
Apr 07, 2017 3.583 3.604 3.490 3.490 17,450 -0.09(-2.56%)
Apr 06, 2017 3.582 3.628 3.572 3.582 11,330 +0.02(+0.65%)
Apr 05, 2017 3.610 3.610 3.559 3.559 13,179 -0.05(-1.27%)
Apr 04, 2017 3.696 3.719 3.605 3.605 25,708 -0.11(-3.09%)
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.