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 (%)
Jan 31, 2017 10.25 10.30 10.20 10.20 7,351 -0.05(-0.49%)
Jan 30, 2017 10.30 10.35 10.25 10.25 21,813 +0.00(+0.00%)
Jan 27, 2017 10.30 10.30 10.20 10.25 62,615 -0.05(-0.49%)
Jan 26, 2017 10.25 10.30 10.24 10.30 37,093 +0.10(+0.98%)
Jan 25, 2017 10.20 10.25 10.20 10.20 5,628 +0.00(+0.00%)
Jan 24, 2017 10.25 10.30 10.20 10.20 25,510 +0.00(+0.00%)
Jan 23, 2017 10.30 10.30 10.20 10.20 16,142 +0.00(+0.00%)
Jan 20, 2017 10.20 10.30 10.20 10.20 2,235 -0.05(-0.49%)
Jan 19, 2017 10.20 10.30 10.20 10.25 34,749 +0.05(+0.49%)
Jan 18, 2017 10.15 10.20 10.15 10.20 28,716 +0.00(+0.00%)
Jan 17, 2017 10.10 10.20 10.07 10.20 40,414 +0.15(+1.49%)
Jan 13, 2017 10.05 10.05 10.05 0 -0.05(-0.50%)
Jan 12, 2017 10.05 10.15 10.05 10.10 70,401 +0.05(+0.50%)
Jan 11, 2017 10.15 10.15 10.05 10.05 36,988 -0.05(-0.50%)
Jan 10, 2017 10.15 10.20 10.10 10.10 37,268 +0.00(+0.00%)
Jan 09, 2017 10.10 10.15 9.995 10.10 30,283 +0.05(+0.50%)
Jan 06, 2017 10.05 10.20 10.05 10.05 1,538 +0.20(+2.03%)
Jan 05, 2017 10.10 10.10 9.850 9.850 3,529 -0.15(-1.50%)
Jan 04, 2017 9.950 10.30 9.850 10.00 13,041 +0.10(+1.01%)
Jan 03, 2017 9.900 10.10 9.900 9.900 2,032 +0.10(+1.02%)
Dec 30, 2016 9.800 9.800 9.800 0 -0.25(-2.49%)
Dec 29, 2016 9.600 10.25 9.500 10.05 15,887 +0.55(+5.79%)
Dec 28, 2016 9.900 10.20 9.500 9.500 2,156 -0.30(-3.06%)
Dec 27, 2016 9.950 9.950 9.600 9.800 6,054 -0.05(-0.51%)
Dec 23, 2016 9.850 9.850 9.850 0 +0.05(+0.51%)
Dec 22, 2016 9.750 9.800 9.750 9.800 4,746 -0.10(-1.01%)
Dec 21, 2016 9.750 9.900 9.750 9.900 1,708 -0.05(-0.48%)
Dec 20, 2016 9.948 9.948 9.948 9.948 431 +0.20(+2.03%)
Dec 19, 2016 9.750 9.800 9.650 9.750 6,209 +0.05(+0.52%)
Dec 16, 2016 9.700 9.800 9.500 9.700 12,674 +0.10(+1.04%)
Dec 15, 2016 9.400 9.750 9.350 9.600 3,523 +0.25(+2.67%)
Dec 14, 2016 9.150 9.873 9.150 9.350 5,548 +0.30(+3.31%)
Dec 13, 2016 9.500 9.750 9.050 9.050 2,460 -0.59(-6.08%)
Dec 12, 2016 9.300 9.850 9.150 9.636 4,596 +0.19(+1.97%)
Dec 08, 2016 9.450 9.450 9.450 0 -0.10(-1.05%)
Dec 07, 2016 9.450 10.20 9.400 9.550 5,557 +0.05(+0.53%)
Dec 06, 2016 9.150 10.15 9.050 9.500 5,999 +0.05(+0.53%)
Dec 05, 2016 9.700 9.700 9.000 9.450 3,367 -0.25(-2.58%)
Dec 02, 2016 9.050 9.700 8.940 9.700 5,412 +0.80(+8.99%)
Dec 01, 2016 8.900 8.950 8.900 8.900 2,813 -0.05(-0.56%)
Nov 30, 2016 9.050 9.050 8.800 8.950 6,829 -0.10(-1.10%)
Nov 29, 2016 8.750 9.141 8.700 9.050 14,189 +0.25(+2.84%)
Nov 28, 2016 8.900 8.900 8.700 8.800 2,700 -0.05(-0.56%)
Nov 25, 2016 8.800 8.850 8.800 8.850 3,690 +0.10(+1.14%)
Nov 23, 2016 8.750 8.750 8.750 0 -0.20(-2.23%)
Nov 22, 2016 8.949 8.949 8.850 8.949 15,608 -0.00(-0.01%)
Nov 21, 2016 8.950 9.000 8.650 8.950 26,470 -0.15(-1.65%)
Nov 18, 2016 9.000 9.100 9.000 9.100 8,778 +0.10(+1.11%)
Nov 17, 2016 8.750 9.350 8.750 9.000 1,725 -0.15(-1.64%)
Nov 16, 2016 9.050 9.250 9.050 9.150 1,991 -0.10(-1.08%)
Nov 15, 2016 9.150 9.250 9.150 9.250 2,042 -0.22(-2.37%)
Nov 14, 2016 9.400 9.500 9.300 9.475 9,673 -0.08(-0.79%)
Nov 11, 2016 9.500 9.700 9.350 9.550 1,839 +0.30(+3.24%)
Nov 10, 2016 9.550 9.550 9.100 9.250 13,210 -0.30(-3.14%)
Nov 09, 2016 9.450 9.550 9.200 9.550 7,683 -0.05(-0.52%)
Nov 08, 2016 9.350 10.00 8.850 9.600 6,324 -0.25(-2.54%)
Nov 07, 2016 9.100 9.850 9.100 9.850 1,025 +0.35(+3.68%)
Nov 04, 2016 9.450 9.900 9.450 9.500 2,428 -0.05(-0.52%)
Nov 03, 2016 9.500 9.550 9.500 9.550 774 +0.00(+0.00%)
Nov 02, 2016 9.650 9.650 9.450 9.550 2,039 -0.14(-1.50%)
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.