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 (%)
Apr 28, 2017 8.300 8.500 8.250 8.400 2,883 +0.00(+0.00%)
Apr 27, 2017 8.650 8.650 8.400 8.400 18,385 -0.10(-1.18%)
Apr 26, 2017 8.800 8.850 8.250 8.500 54,364 +0.10(+1.19%)
Apr 25, 2017 8.700 8.700 8.350 8.400 25,201 -0.15(-1.75%)
Apr 24, 2017 8.700 8.927 8.472 8.550 27,752 -0.05(-0.58%)
Apr 21, 2017 8.800 9.000 8.100 8.600 77,566 -0.10(-1.15%)
Apr 20, 2017 8.050 9.050 8.050 8.700 85,262 +0.40(+4.82%)
Apr 19, 2017 8.050 8.400 7.650 8.300 49,625 +0.10(+1.22%)
Apr 18, 2017 8.250 8.300 8.200 8.200 972 +0.05(+0.61%)
Apr 17, 2017 8.000 8.400 7.900 8.150 22,908 +0.15(+1.88%)
Apr 13, 2017 8.000 8.375 7.450 8.000 38,557 +0.10(+1.27%)
Apr 12, 2017 7.450 8.050 7.450 7.900 100,295 +0.50(+6.76%)
Apr 11, 2017 7.300 7.500 7.200 7.400 82,176 +0.20(+2.78%)
Apr 10, 2017 7.550 7.550 7.200 7.200 18,391 -0.40(-5.26%)
Apr 07, 2017 7.802 7.849 7.600 7.600 8,013 -0.20(-2.56%)
Apr 06, 2017 7.800 7.900 7.780 7.800 5,203 +0.05(+0.65%)
Apr 05, 2017 7.863 7.863 7.750 7.750 6,052 -0.10(-1.27%)
Apr 04, 2017 8.050 8.100 7.850 7.850 11,805 -0.25(-3.09%)
Apr 03, 2017 8.300 8.300 8.050 8.100 6,672 -0.05(-0.61%)
Mar 31, 2017 8.186 8.250 8.150 8.150 3,179 +0.05(+0.62%)
Mar 30, 2017 8.350 8.350 7.950 8.100 16,423 +0.10(+1.25%)
Mar 29, 2017 8.500 8.500 7.750 8.000 27,721 -0.55(-6.43%)
Mar 28, 2017 8.623 8.650 8.500 8.550 26,505 +0.00(+0.00%)
Mar 27, 2017 8.600 8.600 8.550 8.550 2,379 -0.05(-0.58%)
Mar 24, 2017 8.600 8.600 8.600 8.600 2,033 +0.10(+1.18%)
Mar 23, 2017 8.500 8.599 8.500 8.500 2,713 +0.00(+0.00%)
Mar 22, 2017 8.500 8.500 8.500 8.500 320 +0.00(+0.00%)
Mar 21, 2017 8.595 8.626 8.500 8.500 773 -0.10(-1.15%)
Mar 20, 2017 8.650 8.650 8.500 8.599 33,037 -0.10(-1.16%)
Mar 17, 2017 8.500 8.700 8.350 8.700 9,497 +0.25(+2.96%)
Mar 16, 2017 8.450 8.500 8.264 8.450 9,011 +0.15(+1.81%)
Mar 15, 2017 8.300 8.350 8.300 8.300 1,980 +0.00(+0.00%)
Mar 14, 2017 8.375 8.400 8.300 8.300 2,275 -0.15(-1.78%)
Mar 13, 2017 8.500 8.500 8.350 8.450 8,179 -0.10(-1.17%)
Mar 10, 2017 8.800 9.000 8.550 8.550 29,403 -0.22(-2.56%)
Mar 09, 2017 8.850 9.050 8.650 8.775 44,858 -0.03(-0.28%)
Mar 08, 2017 8.900 8.950 8.700 8.800 27,292 +0.05(+0.57%)
Mar 07, 2017 8.950 9.000 8.750 8.750 4,537 -0.25(-2.78%)
Mar 06, 2017 9.000 9.000 8.950 9.000 6,654 +0.05(+0.56%)
Mar 03, 2017 8.950 9.150 8.950 8.950 41,332 +0.00(+0.00%)
Mar 02, 2017 9.200 9.200 8.945 8.950 52,141 -0.25(-2.72%)
Mar 01, 2017 9.400 9.400 9.200 9.200 12,851 -0.10(-1.08%)
Feb 28, 2017 9.325 9.400 9.050 9.300 28,818 -0.10(-1.06%)
Feb 27, 2017 9.350 9.400 9.250 9.400 13,144 +0.20(+2.17%)
Feb 24, 2017 9.300 10.05 9.200 9.200 22,069 -0.05(-0.54%)
Feb 23, 2017 9.250 9.400 8.950 9.250 95,779 +0.20(+2.21%)
Feb 22, 2017 9.500 9.500 9.000 9.050 42,979 -0.30(-3.21%)
Feb 21, 2017 9.800 9.800 9.350 9.350 32,727 -0.55(-5.56%)
Feb 17, 2017 9.900 9.900 9.900 0 -0.25(-2.46%)
Feb 16, 2017 10.20 10.20 10.10 10.15 27,997 -0.15(-1.46%)
Feb 15, 2017 10.25 10.30 10.25 10.30 16,565 +0.03(+0.24%)
Feb 14, 2017 10.25 10.35 10.25 10.28 13,297 +0.03(+0.24%)
Feb 13, 2017 10.20 10.30 10.20 10.25 28,862 +0.00(+0.00%)
Feb 10, 2017 10.25 10.25 10.20 10.25 20,857 +0.00(+0.00%)
Feb 09, 2017 10.35 10.35 10.20 10.25 38,945 +0.05(+0.49%)
Feb 08, 2017 10.25 10.35 10.20 10.20 33,903 -0.08(-0.73%)
Feb 07, 2017 10.25 10.30 10.25 10.28 12,068 +0.03(+0.24%)
Feb 06, 2017 10.25 10.25 10.20 10.25 27,228 +0.00(+0.00%)
Feb 03, 2017 10.30 10.30 10.20 10.25 6,232 -0.05(-0.49%)
Feb 02, 2017 10.25 10.30 10.21 10.30 48,084 +0.05(+0.49%)
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.