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, 2020 8.050 8.050 8.050 109 +0.00(+0.00%)
Mar 30, 2020 8.020 8.620 7.700 8.050 4,750 +0.39(+5.09%)
Mar 27, 2020 8.080 8.100 7.610 7.660 12,300 -0.19(-2.42%)
Mar 26, 2020 7.910 8.030 7.764 7.850 13,756 +0.24(+3.11%)
Mar 25, 2020 7.613 7.613 7.613 7.613 429 -0.20(-2.52%)
Mar 24, 2020 7.292 7.810 7.292 7.810 8,102 +0.22(+2.90%)
Mar 23, 2020 7.660 7.660 7.268 7.590 4,967 -0.06(-0.78%)
Mar 20, 2020 7.940 7.940 7.590 7.650 11,700 -0.59(-7.16%)
Mar 19, 2020 8.240 8.240 8.240 8.240 377 +0.00(+0.00%)
Mar 18, 2020 8.790 8.970 6.910 8.240 13,387 -0.74(-8.24%)
Mar 17, 2020 8.820 8.990 8.650 8.980 3,228 +0.27(+3.10%)
Mar 16, 2020 8.860 8.935 8.700 8.710 22,489 -0.52(-5.63%)
Mar 13, 2020 9.470 9.470 9.000 9.230 2,000 +0.20(+2.22%)
Mar 12, 2020 9.120 9.120 8.530 9.030 10,889 -0.50(-5.25%)
Mar 11, 2020 9.460 9.530 9.400 9.530 26,868 -0.09(-0.94%)
Mar 10, 2020 9.650 9.650 9.400 9.620 5,609 +0.22(+2.34%)
Mar 09, 2020 9.760 9.840 9.150 9.400 27,503 -0.45(-4.57%)
Mar 06, 2020 9.990 9.990 9.801 9.850 16,200 -0.12(-1.20%)
Mar 05, 2020 9.970 9.990 9.950 9.970 8,991 -0.02(-0.20%)
Mar 04, 2020 9.960 10.00 9.950 9.990 2,258 -0.04(-0.40%)
Mar 03, 2020 9.870 10.09 9.760 10.03 5,861 +0.15(+1.57%)
Mar 02, 2020 10.01 10.01 9.875 9.875 1,403 -0.03(-0.33%)
Feb 28, 2020 10.00 10.00 9.480 9.907 6,300 -0.10(-1.03%)
Feb 27, 2020 10.10 10.10 9.990 10.01 6,984 -0.12(-1.17%)
Feb 26, 2020 10.25 10.27 10.13 10.13 1,202 -0.13(-1.28%)
Feb 25, 2020 10.11 10.29 10.07 10.26 3,622 +0.21(+2.09%)
Feb 24, 2020 10.31 10.31 9.920 10.05 13,646 -0.25(-2.43%)
Feb 21, 2020 10.24 10.30 10.24 10.30 400 +0.01(+0.10%)
Feb 20, 2020 10.23 10.29 10.23 10.29 1,979 +0.07(+0.68%)
Feb 19, 2020 10.22 10.31 10.22 10.22 4,491 -0.03(-0.29%)
Feb 18, 2020 10.25 10.31 10.21 10.25 4,106 -0.05(-0.53%)
Feb 14, 2020 10.30 10.30 10.30 23 +0.00(+0.00%)
Feb 13, 2020 10.30 10.30 10.30 10.30 159 -0.01(-0.09%)
Feb 12, 2020 10.25 10.31 10.25 10.31 1,671 -0.00(-0.01%)
Feb 11, 2020 10.31 10.31 10.31 10.31 177 -0.00(-0.00%)
Feb 10, 2020 10.25 10.35 10.22 10.31 2,425 +0.07(+0.64%)
Feb 07, 2020 10.27 10.29 10.22 10.25 30,700 -0.04(-0.41%)
Feb 06, 2020 10.30 10.30 10.25 10.29 6,964 +0.04(+0.35%)
Feb 05, 2020 10.25 10.25 10.25 15 +0.00(+0.00%)
Feb 04, 2020 10.27 10.29 10.25 10.25 3,176 -0.03(-0.25%)
Feb 03, 2020 10.27 10.31 10.27 10.28 1,130 -0.02(-0.19%)
Jan 31, 2020 10.27 10.30 10.27 10.30 900 +0.03(+0.28%)
Jan 30, 2020 10.29 10.30 10.27 10.27 961 -0.03(-0.29%)
Jan 29, 2020 10.32 10.35 10.30 10.30 1,376 -0.01(-0.10%)
Jan 28, 2020 10.29 10.31 10.29 10.31 304 +0.06(+0.59%)
Jan 27, 2020 10.20 10.30 10.20 10.25 643 +0.05(+0.49%)
Jan 24, 2020 10.23 10.27 10.20 10.20 7,000 -0.07(-0.68%)
Jan 23, 2020 10.26 10.29 10.23 10.27 1,301 -0.04(-0.39%)
Jan 22, 2020 10.27 10.31 10.27 10.31 658 +0.05(+0.49%)
Jan 21, 2020 10.23 10.31 10.23 10.26 3,019 -0.00(-0.01%)
Jan 17, 2020 10.26 10.28 10.26 10.26 2,500 -0.01(-0.15%)
Jan 16, 2020 10.33 10.36 10.28 10.28 796 -0.00(-0.00%)
Jan 15, 2020 10.27 10.28 10.27 10.28 2,020 -0.05(-0.52%)
Jan 14, 2020 10.33 10.33 10.33 93 +0.00(+0.00%)
Jan 13, 2020 10.25 10.34 10.24 10.33 4,504 +0.08(+0.78%)
Jan 10, 2020 10.23 10.27 10.23 10.25 4,600 -0.05(-0.49%)
Jan 09, 2020 10.27 10.30 10.23 10.30 2,644 +0.00(+0.00%)
Jan 08, 2020 10.25 10.30 10.22 10.30 5,443 +0.04(+0.41%)
Jan 07, 2020 10.30 10.30 10.25 10.26 2,572 +0.02(+0.23%)
Jan 06, 2020 10.23 10.23 10.23 10.23 464 -0.03(-0.26%)
Jan 03, 2020 10.25 10.27 10.23 10.26 2,800 +0.01(+0.10%)
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.