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 (%)
Jun 30, 2015 8.370 8.400 8.360 8.380 17,075 +0.02(+0.18%)
Jun 29, 2015 8.380 8.380 8.254 8.365 3,290 +0.02(+0.18%)
Jun 26, 2015 8.170 8.380 8.170 8.350 14,816 +0.25(+3.09%)
Jun 25, 2015 8.180 8.180 8.050 8.100 5,214 -0.08(-0.98%)
Jun 24, 2015 8.200 8.200 8.060 8.180 6,241 -0.07(-0.85%)
Jun 23, 2015 8.370 8.370 8.150 8.250 2,831 +0.03(+0.36%)
Jun 22, 2015 8.375 8.390 8.170 8.220 6,834 -0.13(-1.56%)
Jun 19, 2015 8.160 8.350 8.130 8.350 10,890 +0.22(+2.71%)
Jun 18, 2015 8.160 8.160 8.050 8.130 4,301 -0.01(-0.12%)
Jun 17, 2015 8.080 8.160 8.080 8.140 4,707 +0.08(+0.99%)
Jun 16, 2015 8.180 8.180 8.060 8.060 4,443 -0.09(-1.10%)
Jun 15, 2015 8.170 8.220 8.110 8.150 3,997 -0.06(-0.73%)
Jun 12, 2015 8.250 8.250 8.180 8.210 1,529 +0.01(+0.12%)
Jun 11, 2015 8.250 8.280 8.200 8.200 13,571 -0.03(-0.36%)
Jun 10, 2015 8.230 8.260 8.165 8.230 6,533 -0.06(-0.72%)
Jun 09, 2015 8.300 8.300 8.220 8.290 3,083 +0.00(+0.00%)
Jun 08, 2015 8.300 8.390 8.180 8.290 6,450 -0.06(-0.72%)
Jun 05, 2015 8.390 8.390 8.320 8.350 6,032 +0.03(+0.36%)
Jun 04, 2015 8.330 8.330 8.268 8.320 1,020 -0.00(-0.00%)
Jun 03, 2015 8.240 8.330 8.240 8.320 1,156 +0.05(+0.61%)
Jun 02, 2015 8.310 8.310 8.220 8.270 2,122 -0.03(-0.36%)
Jun 01, 2015 8.300 8.330 8.250 8.300 3,770 -0.01(-0.12%)
May 29, 2015 8.310 8.310 8.283 8.310 2,642 +0.00(+0.05%)
May 28, 2015 8.330 8.330 8.270 8.306 1,598 +0.06(+0.68%)
May 27, 2015 8.300 8.330 8.250 8.250 4,487 -0.07(-0.84%)
May 26, 2015 8.350 8.350 8.300 8.320 1,594 -0.00(-0.00%)
May 22, 2015 8.350 8.320 8.320 8.320 7,000 -0.03(-0.36%)
May 21, 2015 8.350 8.350 8.300 8.350 1,308 +0.03(+0.36%)
May 20, 2015 8.380 8.400 8.320 8.320 4,703 +0.04(+0.48%)
May 19, 2015 8.400 8.400 8.270 8.280 7,399 -0.02(-0.24%)
May 18, 2015 8.400 8.400 8.270 8.300 5,329 -0.10(-1.19%)
May 15, 2015 8.400 8.400 8.310 8.400 5,551 +0.05(+0.60%)
May 14, 2015 8.400 8.400 8.350 8.350 3,464 -0.05(-0.59%)
May 13, 2015 8.400 8.400 8.400 8.400 126 +0.00(+0.00%)
May 12, 2015 8.400 8.400 8.310 8.400 3,464 +0.00(+0.00%)
May 11, 2015 8.400 8.400 8.355 8.400 4,758 -0.00(-0.00%)
May 08, 2015 8.400 8.400 8.360 8.400 3,494 +0.00(+0.00%)
May 07, 2015 8.370 8.400 8.360 8.400 2,931 +0.00(+0.00%)
May 06, 2015 8.400 8.400 8.370 8.400 583 +0.00(+0.00%)
May 05, 2015 8.400 8.400 8.400 8.400 264 +0.00(+0.00%)
May 04, 2015 8.400 8.400 8.380 8.400 13,489 +0.04(+0.48%)
May 01, 2015 8.350 8.400 8.350 8.360 22,591 -0.03(-0.36%)
Apr 30, 2015 8.350 8.400 8.350 8.390 4,231 +0.08(+0.96%)
Apr 29, 2015 8.330 8.350 8.220 8.310 10,436 +0.01(+0.12%)
Apr 28, 2015 8.350 8.350 8.250 8.300 3,841 +0.00(+0.00%)
Apr 27, 2015 8.310 8.380 8.300 8.300 3,156 -0.01(-0.12%)
Apr 24, 2015 8.300 8.380 8.210 8.310 9,043 -0.08(-0.95%)
Apr 23, 2015 8.400 8.400 8.250 8.390 6,335 +0.04(+0.48%)
Apr 22, 2015 8.320 8.350 8.290 8.350 1,460 -0.02(-0.24%)
Apr 21, 2015 8.320 8.370 8.220 8.370 7,500 +0.13(+1.58%)
Apr 20, 2015 8.320 8.320 8.210 8.240 2,649 -0.06(-0.72%)
Apr 17, 2015 8.380 8.390 8.230 8.300 3,704 +0.06(+0.73%)
Apr 16, 2015 8.260 8.380 8.140 8.240 4,408 -0.08(-0.96%)
Apr 15, 2015 8.400 8.400 8.180 8.320 15,748 -0.03(-0.36%)
Apr 14, 2015 8.380 8.380 8.330 8.350 2,007 +0.01(+0.12%)
Apr 13, 2015 8.302 8.400 8.230 8.340 11,890 +0.10(+1.21%)
Apr 10, 2015 8.120 8.300 8.000 8.240 12,454 +0.12(+1.48%)
Apr 09, 2015 8.150 8.170 8.086 8.120 16,201 -0.03(-0.37%)
Apr 08, 2015 8.150 8.180 8.110 8.150 7,316 +0.03(+0.37%)
Apr 07, 2015 8.230 8.230 8.110 8.120 5,269 -0.01(-0.12%)
Apr 06, 2015 8.175 8.200 8.130 8.130 13,852 -0.09(-1.09%)
Apr 02, 2015 8.270 8.220 8.220 8.220 19,300 -0.10(-1.20%)
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.