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 (%)
Jul 31, 2020 13.01 13.01 12.97 12.97 700 -0.01(-0.08%)
Jul 30, 2020 12.96 13.38 12.96 12.98 10,676 +0.01(+0.08%)
Jul 29, 2020 12.96 12.97 12.96 12.97 1,029 +0.01(+0.08%)
Jul 28, 2020 12.94 12.96 12.94 12.96 3,493 +0.01(+0.08%)
Jul 27, 2020 12.94 12.95 12.94 12.95 1,172 +0.01(+0.08%)
Jul 24, 2020 12.95 12.97 12.94 12.94 1,200 -0.03(-0.23%)
Jul 23, 2020 12.94 12.97 12.94 12.97 4,731 +0.02(+0.15%)
Jul 22, 2020 12.94 12.97 12.94 12.95 3,065 +0.01(+0.08%)
Jul 21, 2020 12.95 12.97 12.94 12.94 26,038 -0.01(-0.08%)
Jul 20, 2020 12.94 12.96 12.94 12.95 7,510 -0.01(-0.08%)
Jul 17, 2020 12.94 12.96 12.94 12.96 7,700 +0.01(+0.08%)
Jul 16, 2020 12.95 12.96 12.94 12.95 5,582 +0.00(+0.00%)
Jul 15, 2020 12.94 12.96 12.94 12.95 4,228 +0.00(+0.00%)
Jul 14, 2020 12.94 12.95 12.94 12.95 12,501 +0.01(+0.08%)
Jul 13, 2020 12.93 12.96 12.93 12.94 13,467 -0.01(-0.04%)
Jul 10, 2020 12.94 12.95 12.93 12.95 4,100 +0.00(+0.04%)
Jul 09, 2020 12.93 12.95 12.93 12.94 13,005 -0.01(-0.08%)
Jul 08, 2020 12.95 12.95 12.93 12.95 9,760 +0.01(+0.08%)
Jul 07, 2020 12.95 12.95 12.93 12.94 23,108 -0.01(-0.08%)
Jul 06, 2020 12.95 12.95 12.93 12.95 9,047 +0.01(+0.07%)
Jul 02, 2020 12.92 12.95 12.92 12.94 21,900 +0.01(+0.05%)
Jul 01, 2020 12.93 12.94 12.92 12.94 21,028 +0.01(+0.04%)
Jun 30, 2020 12.91 12.93 12.91 12.93 20,600 +0.02(+0.15%)
Jun 29, 2020 12.90 12.93 12.90 12.91 156,168 -0.01(-0.08%)
Jun 26, 2020 12.88 12.94 12.87 12.92 86,300 +1.86(+16.82%)
Jun 25, 2020 11.32 11.32 11.06 11.06 4,886 -0.08(-0.72%)
Jun 24, 2020 11.20 11.22 11.05 11.14 3,127 -0.07(-0.64%)
Jun 23, 2020 11.23 11.29 11.20 11.21 2,047 +0.12(+1.10%)
Jun 22, 2020 11.26 11.30 10.87 11.09 6,118 +0.24(+2.21%)
Jun 19, 2020 11.36 11.47 10.66 10.85 43,200 -0.47(-4.15%)
Jun 18, 2020 11.31 11.42 11.31 11.32 3,660 -0.02(-0.18%)
Jun 17, 2020 11.39 11.39 11.32 11.34 1,090 +0.07(+0.62%)
Jun 16, 2020 11.26 11.48 11.24 11.27 4,461 -0.05(-0.44%)
Jun 15, 2020 11.16 11.32 11.16 11.32 23,997 +0.16(+1.43%)
Jun 12, 2020 11.33 11.34 10.88 11.16 35,400 -0.20(-1.76%)
Jun 11, 2020 11.31 11.79 11.30 11.36 3,722 +0.04(+0.35%)
Jun 10, 2020 11.25 11.35 11.25 11.32 7,437 +0.21(+1.89%)
Jun 09, 2020 11.45 11.75 11.09 11.11 32,000 -0.51(-4.39%)
Jun 08, 2020 11.65 11.79 11.57 11.62 1,996 -0.04(-0.34%)
Jun 05, 2020 11.42 11.80 11.42 11.66 1,500 -0.07(-0.60%)
Jun 04, 2020 11.75 11.81 11.73 11.73 5,887 -0.06(-0.51%)
Jun 03, 2020 11.91 11.91 11.73 11.79 5,284 +0.00(+0.00%)
Jun 02, 2020 11.77 12.04 11.47 11.79 5,071 -0.39(-3.20%)
Jun 01, 2020 12.39 12.39 11.41 12.18 17,571 -0.32(-2.56%)
May 29, 2020 12.40 12.51 12.38 12.50 11,000 +0.05(+0.40%)
May 28, 2020 12.40 12.52 12.36 12.45 2,825 -0.09(-0.72%)
May 27, 2020 12.29 12.54 12.29 12.54 4,298 +0.13(+1.05%)
May 26, 2020 12.65 12.65 12.30 12.41 47,965 -0.02(-0.16%)
May 22, 2020 11.38 12.43 11.35 12.43 20,600 +1.08(+9.52%)
May 21, 2020 11.36 11.36 11.34 11.35 1,360 -0.04(-0.35%)
May 20, 2020 11.34 11.39 11.34 11.39 13,718 +0.04(+0.40%)
May 19, 2020 11.36 11.36 11.35 11.35 1,783 +0.01(+0.04%)
May 18, 2020 11.39 11.39 11.32 11.34 9,614 -0.05(-0.44%)
May 15, 2020 11.35 11.39 11.35 11.39 1,200 +0.06(+0.53%)
May 14, 2020 11.43 11.47 11.33 11.33 8,555 -0.01(-0.09%)
May 13, 2020 11.33 11.39 11.33 11.34 2,138 -0.05(-0.44%)
May 12, 2020 11.37 11.39 11.37 11.39 449 +0.03(+0.26%)
May 11, 2020 11.31 11.39 11.30 11.36 9,718 +0.02(+0.18%)
May 08, 2020 11.40 11.40 11.31 11.34 9,900 -0.05(-0.44%)
May 07, 2020 11.39 11.40 11.37 11.39 3,122 +0.03(+0.22%)
May 06, 2020 11.36 11.46 11.35 11.37 12,826 +0.00(+0.02%)
May 05, 2020 11.47 11.47 11.36 11.36 738 -0.09(-0.76%)
May 04, 2020 11.35 11.50 11.33 11.45 10,393 +0.10(+0.88%)
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.