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 (%)
Oct 31, 2017 7.300 7.374 7.050 7.150 8,549 -0.17(-2.39%)
Oct 30, 2017 7.150 7.400 7.150 7.325 6,290 +0.08(+1.03%)
Oct 27, 2017 7.364 7.425 7.200 7.250 11,068 -0.25(-3.33%)
Oct 26, 2017 7.575 7.600 7.500 7.500 12,608 -0.25(-3.23%)
Oct 25, 2017 7.750 7.950 7.700 7.750 2,236 +0.20(+2.65%)
Oct 23, 2017 7.550 7.550 7.550 58 -0.05(-0.66%)
Oct 20, 2017 7.500 7.600 7.500 7.600 7,010 +0.05(+0.66%)
Oct 19, 2017 7.500 7.600 7.500 7.550 809 +0.05(+0.67%)
Oct 18, 2017 7.500 7.600 7.500 7.500 590 +0.00(+0.00%)
Oct 17, 2017 7.600 7.709 7.500 7.500 15,588 -0.01(-0.13%)
Oct 16, 2017 7.500 7.650 7.500 7.510 4,999 -0.09(-1.18%)
Oct 13, 2017 7.750 7.750 7.450 7.600 15,863 -0.15(-1.94%)
Oct 12, 2017 7.450 8.000 7.450 7.750 5,898 -0.05(-0.64%)
Oct 10, 2017 7.800 7.800 7.800 783 +0.20(+2.63%)
Oct 09, 2017 7.600 7.650 7.600 7.600 5,027 -0.05(-0.65%)
Oct 06, 2017 7.400 7.650 7.400 7.650 307 +0.10(+1.32%)
Oct 05, 2017 7.550 7.750 7.550 7.550 6,524 -0.10(-1.31%)
Oct 04, 2017 7.500 7.700 7.500 7.650 10,700 +0.15(+2.00%)
Oct 03, 2017 7.550 7.550 7.500 7.500 698 +0.00(+0.00%)
Oct 02, 2017 7.551 7.600 7.454 7.500 12,078 -0.05(-0.66%)
Sep 29, 2017 7.600 7.600 7.550 7.550 1,914 -0.05(-0.66%)
Sep 28, 2017 7.800 7.825 7.600 7.600 4,816 -0.05(-0.65%)
Sep 27, 2017 7.550 7.650 7.550 7.650 4,060 +0.00(+0.00%)
Sep 26, 2017 7.650 7.652 7.650 7.650 3,207 -0.10(-1.29%)
Sep 25, 2017 7.550 7.750 7.400 7.750 4,492 -0.05(-0.64%)
Sep 22, 2017 7.800 7.800 7.800 7.800 381 +0.10(+1.30%)
Sep 20, 2017 7.700 7.700 7.700 129 -0.10(-1.29%)
Sep 19, 2017 7.800 7.900 7.750 7.801 4,062 +0.05(+0.66%)
Sep 18, 2017 7.800 7.800 7.750 7.750 1,150 +0.05(+0.65%)
Sep 15, 2017 7.450 7.700 7.450 7.700 9,497 +0.20(+2.67%)
Sep 14, 2017 7.400 7.500 7.300 7.500 3,819 +0.05(+0.67%)
Sep 13, 2017 7.450 7.780 7.250 7.450 3,936 -0.15(-1.97%)
Sep 12, 2017 7.700 7.700 7.450 7.600 18,051 -0.20(-2.56%)
Sep 11, 2017 7.500 7.900 7.500 7.800 3,774 +0.15(+1.96%)
Sep 08, 2017 7.750 7.750 7.500 7.650 10,606 +0.10(+1.32%)
Sep 07, 2017 8.050 8.050 7.300 7.550 22,966 -0.05(-0.66%)
Sep 06, 2017 8.000 8.000 7.500 7.600 5,365 -0.23(-2.94%)
Sep 05, 2017 8.150 8.150 7.800 7.830 1,438 -0.12(-1.51%)
Sep 01, 2017 8.050 7.800 7.950 3,675 -0.10(-1.24%)
Aug 31, 2017 8.200 8.200 8.050 8.050 1,001 -0.15(-1.83%)
Aug 30, 2017 8.150 8.200 8.150 8.200 277 +0.05(+0.61%)
Aug 29, 2017 8.200 8.200 8.150 8.150 505 +0.10(+1.24%)
Aug 28, 2017 8.050 8.050 8.050 8.050 408 -0.10(-1.23%)
Aug 25, 2017 8.099 8.400 8.099 8.150 17,694 +0.05(+0.62%)
Aug 24, 2017 7.500 8.250 7.500 8.100 18,219 +0.55(+7.28%)
Aug 23, 2017 7.300 7.550 7.300 7.550 4,843 +0.05(+0.61%)
Aug 22, 2017 7.200 7.600 7.200 7.504 1,076 -0.05(-0.61%)
Aug 21, 2017 7.450 7.550 7.200 7.550 32,405 +0.05(+0.67%)
Aug 18, 2017 7.550 7.600 7.450 7.500 5,174 +0.00(+0.00%)
Aug 17, 2017 7.550 7.561 7.500 7.500 4,695 +0.00(+0.00%)
Aug 16, 2017 7.550 7.600 7.500 7.500 4,866 +0.00(+0.00%)
Aug 15, 2017 7.500 7.500 7.500 7.500 160 -0.10(-1.32%)
Aug 14, 2017 7.500 7.600 7.500 7.600 384 +0.05(+0.66%)
Aug 11, 2017 7.450 7.550 7.450 7.550 2,731 +0.15(+2.03%)
Aug 10, 2017 7.200 7.550 7.200 7.400 3,362 -0.10(-1.33%)
Aug 09, 2017 7.225 7.787 7.197 7.500 27,764 +0.30(+4.17%)
Aug 08, 2017 7.250 7.300 7.200 7.200 4,776 -0.10(-1.37%)
Aug 07, 2017 7.348 7.348 7.150 7.300 10,665 +0.05(+0.69%)
Aug 04, 2017 7.440 7.457 7.150 7.250 18,950 +0.00(+0.00%)
Aug 03, 2017 7.050 7.450 7.050 7.250 34,363 +0.00(+0.00%)
Aug 02, 2017 7.234 7.450 7.050 7.250 11,095 +0.20(+2.84%)
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.