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, 2017 3.759 3.788 3.742 3.742 6,923 +0.02(+0.62%)
Mar 30, 2017 3.834 3.834 3.651 3.719 35,765 +0.05(+1.25%)
Mar 29, 2017 3.903 3.903 3.559 3.673 60,370 -0.25(-6.43%)
Mar 28, 2017 3.960 3.972 3.903 3.926 57,721 +0.00(+0.00%)
Mar 27, 2017 3.949 3.949 3.926 3.926 5,180 -0.02(-0.58%)
Mar 24, 2017 3.949 3.949 3.949 3.949 4,427 +0.05(+1.18%)
Mar 23, 2017 3.903 3.949 3.903 3.903 5,908 +0.00(+0.00%)
Mar 22, 2017 3.903 3.903 3.903 3.903 696 +0.00(+0.00%)
Mar 21, 2017 3.947 3.961 3.903 3.903 1,683 -0.05(-1.15%)
Mar 20, 2017 3.972 3.972 3.903 3.948 71,947 -0.05(-1.16%)
Mar 17, 2017 3.903 3.995 3.834 3.995 20,682 +0.11(+2.96%)
Mar 16, 2017 3.880 3.903 3.795 3.880 19,623 +0.07(+1.81%)
Mar 15, 2017 3.811 3.834 3.811 3.811 4,312 +0.00(+0.00%)
Mar 14, 2017 3.846 3.857 3.811 3.811 4,954 -0.07(-1.78%)
Mar 13, 2017 3.903 3.903 3.834 3.880 17,812 -0.05(-1.17%)
Mar 10, 2017 4.041 4.133 3.926 3.926 64,033 -0.10(-2.56%)
Mar 09, 2017 4.064 4.156 3.972 4.029 97,690 -0.01(-0.28%)
Mar 08, 2017 4.087 4.110 3.995 4.041 59,435 +0.02(+0.57%)
Mar 07, 2017 4.110 4.133 4.018 4.018 9,880 -0.11(-2.78%)
Mar 06, 2017 4.133 4.133 4.110 4.133 14,490 +0.02(+0.56%)
Mar 03, 2017 4.110 4.202 4.110 4.110 90,011 +0.00(+0.00%)
Mar 02, 2017 4.224 4.224 4.107 4.110 113,551 -0.11(-2.72%)
Mar 01, 2017 4.316 4.316 4.224 4.224 27,986 -0.05(-1.08%)
Feb 28, 2017 4.282 4.316 4.156 4.270 62,759 -0.05(-1.06%)
Feb 27, 2017 4.293 4.316 4.247 4.316 28,624 +0.09(+2.17%)
Feb 24, 2017 4.270 4.615 4.224 4.224 48,061 -0.02(-0.54%)
Feb 23, 2017 4.247 4.316 4.110 4.247 208,585 +0.09(+2.21%)
Feb 22, 2017 4.362 4.362 4.133 4.156 93,598 -0.14(-3.21%)
Feb 21, 2017 4.500 4.500 4.293 4.293 71,272 -0.25(-5.56%)
Feb 17, 2017 4.546 4.546 4.546 0 -0.11(-2.46%)
Feb 16, 2017 4.684 4.684 4.638 4.661 60,971 -0.07(-1.46%)
Feb 15, 2017 4.707 4.730 4.707 4.730 36,074 +0.01(+0.24%)
Feb 14, 2017 4.707 4.753 4.707 4.718 28,957 +0.01(+0.24%)
Feb 13, 2017 4.684 4.730 4.684 4.707 62,855 +0.00(+0.00%)
Feb 10, 2017 4.707 4.707 4.684 4.707 45,421 +0.00(+0.00%)
Feb 09, 2017 4.753 4.753 4.684 4.707 84,813 +0.02(+0.49%)
Feb 08, 2017 4.707 4.753 4.684 4.684 73,833 -0.03(-0.73%)
Feb 07, 2017 4.707 4.730 4.707 4.718 26,281 +0.01(+0.24%)
Feb 06, 2017 4.707 4.707 4.684 4.707 59,296 +0.00(+0.00%)
Feb 03, 2017 4.730 4.730 4.684 4.707 13,571 -0.02(-0.49%)
Feb 02, 2017 4.707 4.730 4.688 4.730 104,716 +0.02(+0.49%)
Feb 01, 2017 4.730 4.730 4.706 4.707 8,730 +0.02(+0.49%)
Jan 31, 2017 4.707 4.730 4.684 4.684 16,008 -0.02(-0.49%)
Jan 30, 2017 4.730 4.753 4.707 4.707 47,503 +0.00(+0.00%)
Jan 27, 2017 4.730 4.730 4.684 4.707 136,361 -0.02(-0.49%)
Jan 26, 2017 4.707 4.730 4.701 4.730 80,780 +0.05(+0.98%)
Jan 25, 2017 4.684 4.707 4.684 4.684 12,256 +0.00(+0.00%)
Jan 24, 2017 4.707 4.730 4.684 4.684 55,555 +0.00(+0.00%)
Jan 23, 2017 4.730 4.730 4.684 4.684 35,153 +0.00(+0.00%)
Jan 20, 2017 4.684 4.730 4.684 4.684 4,867 -0.02(-0.49%)
Jan 19, 2017 4.684 4.730 4.684 4.707 75,675 +0.02(+0.49%)
Jan 18, 2017 4.661 4.684 4.661 4.684 62,537 +0.00(+0.00%)
Jan 17, 2017 4.638 4.684 4.624 4.684 88,012 +0.07(+1.49%)
Jan 13, 2017 4.615 4.615 4.615 0 -0.02(-0.50%)
Jan 12, 2017 4.615 4.661 4.615 4.638 153,317 +0.02(+0.50%)
Jan 11, 2017 4.661 4.661 4.615 4.615 80,551 -0.02(-0.50%)
Jan 10, 2017 4.661 4.684 4.638 4.638 81,161 +0.00(+0.00%)
Jan 09, 2017 4.638 4.661 4.590 4.638 65,949 +0.02(+0.50%)
Jan 06, 2017 4.615 4.684 4.615 4.615 3,349 +0.09(+2.03%)
Jan 05, 2017 4.638 4.638 4.523 4.523 7,685 -0.07(-1.50%)
Jan 04, 2017 4.569 4.730 4.523 4.592 28,400 +0.05(+1.01%)
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.