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 (%)
Aug 30, 2019 7.250 7.450 7.170 7.170 3,700 -0.04(-0.55%)
Aug 29, 2019 7.130 7.368 7.130 7.210 3,024 +0.04(+0.56%)
Aug 28, 2019 7.500 7.500 6.850 7.170 10,322 -0.24(-3.25%)
Aug 27, 2019 7.730 7.730 7.270 7.411 2,671 -0.24(-3.19%)
Aug 26, 2019 7.995 7.997 7.655 7.655 5,527 -0.39(-4.85%)
Aug 23, 2019 8.065 8.077 7.730 8.045 8,800 -0.15(-1.86%)
Aug 22, 2019 8.060 8.197 8.060 8.197 2,953 -0.09(-1.12%)
Aug 21, 2019 8.320 8.350 8.050 8.290 3,726 +0.05(+0.64%)
Aug 20, 2019 8.200 8.340 8.200 8.238 4,505 -0.03(-0.39%)
Aug 19, 2019 8.280 8.340 8.112 8.270 9,959 +0.02(+0.24%)
Aug 16, 2019 8.200 8.270 8.110 8.250 4,900 -0.01(-0.12%)
Aug 15, 2019 8.175 8.490 8.175 8.260 7,172 +0.17(+2.10%)
Aug 14, 2019 7.680 8.710 7.680 8.090 25,570 +0.41(+5.34%)
Aug 13, 2019 7.261 7.680 7.261 7.680 2,737 +0.46(+6.41%)
Aug 12, 2019 7.218 7.218 7.218 137 +0.00(+0.00%)
Aug 09, 2019 7.170 7.507 7.170 7.218 3,300 +0.04(+0.52%)
Aug 08, 2019 7.160 7.400 7.150 7.180 5,580 -0.23(-3.10%)
Aug 07, 2019 7.420 7.420 7.335 7.410 3,136 -0.04(-0.54%)
Aug 06, 2019 7.450 7.460 7.450 7.450 1,504 +0.05(+0.68%)
Aug 05, 2019 7.400 7.400 7.400 5 +0.00(+0.00%)
Aug 02, 2019 7.240 7.430 7.240 7.400 3,000 +0.10(+1.37%)
Aug 01, 2019 7.320 7.470 7.300 7.300 3,896 -0.03(-0.41%)
Jul 31, 2019 7.520 7.560 7.277 7.330 7,550 -0.26(-3.43%)
Jul 30, 2019 7.510 7.700 7.510 7.590 3,366 +0.08(+1.07%)
Jul 29, 2019 7.510 7.643 7.510 7.510 8,631 +0.00(+0.00%)
Jul 26, 2019 7.390 7.510 7.390 7.510 2,800 +0.22(+3.02%)
Jul 25, 2019 7.420 7.680 7.290 7.290 7,195 -0.21(-2.80%)
Jul 24, 2019 7.280 7.500 7.280 7.500 747 +0.19(+2.60%)
Jul 23, 2019 7.350 7.532 7.310 7.310 5,638 +0.10(+1.39%)
Jul 22, 2019 7.500 7.650 7.210 7.210 9,782 -0.29(-3.87%)
Jul 19, 2019 7.580 7.595 7.500 7.500 2,200 +0.07(+0.94%)
Jul 18, 2019 7.300 7.540 7.300 7.430 2,967 -0.03(-0.44%)
Jul 17, 2019 7.470 7.470 7.463 7.463 466 -0.02(-0.23%)
Jul 16, 2019 7.640 7.640 7.355 7.480 5,041 -0.13(-1.71%)
Jul 15, 2019 7.580 7.610 7.556 7.610 543 +0.07(+0.93%)
Jul 12, 2019 7.520 7.620 7.498 7.540 3,600 +0.04(+0.53%)
Jul 11, 2019 7.500 7.650 7.451 7.500 8,215 +0.04(+0.47%)
Jul 10, 2019 7.390 7.500 7.371 7.465 12,683 +0.13(+1.84%)
Jul 09, 2019 7.190 7.430 7.190 7.330 6,533 +0.06(+0.78%)
Jul 08, 2019 7.290 7.425 7.160 7.273 5,580 -0.03(-0.37%)
Jul 05, 2019 7.200 7.397 7.160 7.300 15,100 +0.15(+2.10%)
Jul 03, 2019 7.010 7.200 7.010 7.150 2,600 +0.10(+1.42%)
Jul 02, 2019 6.800 7.146 6.800 7.050 4,154 +0.13(+1.88%)
Jul 01, 2019 6.970 7.190 6.920 6.920 5,631 -0.12(-1.70%)
Jun 28, 2019 7.000 7.200 7.000 7.040 11,300 -0.11(-1.54%)
Jun 27, 2019 7.050 7.150 7.040 7.150 3,715 +0.05(+0.70%)
Jun 26, 2019 7.060 7.100 7.060 7.100 363 -0.05(-0.70%)
Jun 25, 2019 7.170 7.170 6.978 7.150 4,562 -0.04(-0.56%)
Jun 24, 2019 7.190 7.190 7.170 7.190 5,349 +0.00(+0.00%)
Jun 21, 2019 6.950 7.190 6.950 7.190 1,300 +0.02(+0.28%)
Jun 20, 2019 7.070 7.210 7.050 7.170 3,525 +0.06(+0.84%)
Jun 19, 2019 6.950 7.110 6.950 7.110 4,102 +0.02(+0.28%)
Jun 18, 2019 7.100 7.100 6.800 7.090 12,500 -0.01(-0.14%)
Jun 17, 2019 7.100 7.117 6.800 7.100 21,397 +0.10(+1.43%)
Jun 14, 2019 7.000 7.070 6.690 7.000 12,200 +0.00(+0.00%)
Jun 13, 2019 6.900 7.000 6.707 7.000 7,878 +0.00(+0.00%)
Jun 12, 2019 7.130 7.130 6.900 7.000 11,354 +0.05(+0.72%)
Jun 11, 2019 6.900 7.000 6.900 6.950 10,062 -0.01(-0.19%)
Jun 10, 2019 6.720 6.980 6.720 6.963 7,936 +0.32(+4.87%)
Jun 07, 2019 6.900 7.040 6.640 6.640 13,800 -0.31(-4.46%)
Jun 06, 2019 6.620 6.979 6.050 6.950 19,849 +0.34(+5.14%)
Jun 05, 2019 6.800 6.990 6.610 6.610 8,497 -0.27(-3.92%)
Jun 04, 2019 7.025 7.025 6.850 6.880 13,353 -0.27(-3.78%)
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.