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 (%)
Nov 29, 2013 8.550 8.590 8.510 8.590 0 +0.05(+0.59%)
Nov 27, 2013 8.520 8.560 8.500 8.540 0 -0.01(-0.12%)
Nov 26, 2013 8.540 8.580 8.500 8.550 0 +0.01(+0.12%)
Nov 25, 2013 8.470 8.605 8.470 8.540 0 +0.09(+1.07%)
Nov 22, 2013 8.560 8.605 8.450 8.450 0 -0.10(-1.17%)
Nov 21, 2013 8.550 8.570 8.550 8.550 0 +0.08(+0.94%)
Nov 20, 2013 8.480 8.520 8.460 8.470 0 +0.02(+0.24%)
Nov 19, 2013 8.450 8.450 8.450 8.450 2,431 +0.05(+0.60%)
Nov 18, 2013 8.400 8.540 8.370 8.400 0 +0.00(+0.00%)
Nov 15, 2013 8.450 8.450 8.260 8.400 0 -0.05(-0.59%)
Nov 14, 2013 8.510 8.530 8.440 8.450 0 -0.08(-0.94%)
Nov 13, 2013 8.560 8.570 8.510 8.530 0 +0.03(+0.35%)
Nov 12, 2013 8.533 8.540 8.500 8.500 0 -0.06(-0.70%)
Nov 11, 2013 8.480 8.570 8.480 8.560 0 +0.06(+0.71%)
Nov 08, 2013 8.400 8.620 8.180 8.500 0 +0.18(+2.16%)
Nov 07, 2013 8.470 8.470 8.260 8.320 0 -0.13(-1.54%)
Nov 06, 2013 8.450 8.490 8.430 8.450 0 +0.02(+0.24%)
Nov 05, 2013 8.480 8.510 8.420 8.430 0 -0.04(-0.47%)
Nov 04, 2013 8.520 8.590 8.430 8.470 0 -0.05(-0.59%)
Nov 01, 2013 8.580 8.680 8.480 8.520 0 -0.06(-0.70%)
Oct 31, 2013 8.420 8.620 8.420 8.580 0 +0.11(+1.30%)
Oct 30, 2013 8.630 8.630 8.445 8.470 0 -0.21(-2.42%)
Oct 29, 2013 8.550 8.680 8.550 8.680 0 +0.08(+0.93%)
Oct 28, 2013 8.450 8.640 8.450 8.600 0 +0.19(+2.26%)
Oct 25, 2013 8.450 8.580 8.360 8.410 0 -0.06(-0.71%)
Oct 24, 2013 8.500 8.547 8.470 8.470 0 -0.07(-0.82%)
Oct 23, 2013 8.520 8.572 8.460 8.540 0 -0.07(-0.81%)
Oct 22, 2013 8.560 8.630 8.520 8.610 0 -0.01(-0.12%)
Oct 21, 2013 8.490 8.630 8.410 8.620 0 +0.09(+1.06%)
Oct 18, 2013 8.520 8.670 8.400 8.530 14,123 -0.06(-0.70%)
Oct 17, 2013 8.620 8.620 8.410 8.590 0 +0.00(+0.00%)
Oct 16, 2013 8.720 8.750 8.460 8.590 0 -0.07(-0.81%)
Oct 15, 2013 8.750 8.760 8.450 8.660 0 -0.03(-0.35%)
Oct 14, 2013 8.550 8.700 8.550 8.690 0 +0.09(+1.05%)
Oct 11, 2013 8.640 8.750 8.525 8.600 0 +0.14(+1.65%)
Oct 10, 2013 8.730 8.735 8.460 8.460 0 -0.06(-0.70%)
Oct 09, 2013 8.480 8.650 8.320 8.520 0 +0.10(+1.19%)
Oct 08, 2013 8.540 8.680 8.420 8.420 0 -0.08(-0.94%)
Oct 07, 2013 8.620 8.660 8.500 8.500 0 -0.10(-1.16%)
Oct 04, 2013 8.630 8.630 8.550 8.600 0 -0.03(-0.35%)
Oct 03, 2013 8.520 8.700 8.500 8.630 0 -0.02(-0.23%)
Oct 02, 2013 8.750 8.840 8.520 8.650 0 -0.08(-0.92%)
Oct 01, 2013 8.850 8.850 8.550 8.730 0 -0.16(-1.80%)
Sep 30, 2013 8.560 8.950 8.540 8.890 0 +0.23(+2.66%)
Sep 27, 2013 8.530 8.660 8.410 8.660 0 +0.11(+1.29%)
Sep 26, 2013 8.600 8.600 8.550 8.550 0 -0.04(-0.47%)
Sep 25, 2013 8.530 8.590 8.520 8.590 0 +0.06(+0.70%)
Sep 24, 2013 8.580 8.590 8.420 8.530 0 -0.03(-0.35%)
Sep 23, 2013 8.600 8.730 8.560 8.560 0 -0.09(-1.04%)
Sep 20, 2013 8.820 8.820 8.650 8.650 0 -0.17(-1.93%)
Sep 19, 2013 8.630 8.940 8.630 8.820 0 +0.19(+2.20%)
Sep 18, 2013 8.620 8.670 8.570 8.630 0 +0.03(+0.35%)
Sep 17, 2013 8.600 8.610 8.460 8.600 0 +0.02(+0.23%)
Sep 16, 2013 8.600 8.670 8.500 8.580 0 +0.00(+0.00%)
Sep 13, 2013 8.650 8.650 8.580 8.580 0 -0.14(-1.61%)
Sep 12, 2013 8.690 8.720 8.595 8.720 0 +0.06(+0.69%)
Sep 11, 2013 8.730 8.730 8.540 8.660 0 -0.05(-0.57%)
Sep 10, 2013 8.720 8.790 8.590 8.710 0 +0.00(+0.00%)
Sep 09, 2013 8.660 8.710 8.660 8.710 0 +0.05(+0.58%)
Sep 06, 2013 8.550 8.680 8.520 8.660 0 +0.14(+1.64%)
Sep 05, 2013 8.470 8.530 8.410 8.520 0 +0.06(+0.71%)
Sep 04, 2013 8.460 8.510 8.410 8.460 0 +0.01(+0.12%)
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.