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 (%)
Jul 31, 2013 8.910 8.970 8.770 8.810 0 -0.12(-1.34%)
Jul 30, 2013 9.030 9.030 8.900 8.930 0 +0.03(+0.34%)
Jul 29, 2013 8.920 9.020 8.730 8.900 0 +0.00(+0.00%)
Jul 26, 2013 8.920 9.000 8.900 8.900 0 +0.00(+0.00%)
Jul 25, 2013 8.920 8.960 8.900 8.900 0 -0.03(-0.34%)
Jul 24, 2013 8.840 8.950 8.810 8.930 0 +0.13(+1.48%)
Jul 23, 2013 8.830 8.900 8.780 8.800 0 -0.01(-0.11%)
Jul 22, 2013 8.770 8.900 8.710 8.810 0 -0.11(-1.23%)
Jul 19, 2013 8.980 8.980 8.650 8.920 0 -0.08(-0.89%)
Jul 18, 2013 8.910 9.000 8.910 9.000 0 +0.09(+1.01%)
Jul 17, 2013 8.780 8.960 8.780 8.910 4,461 +0.16(+1.83%)
Jul 16, 2013 8.720 8.869 8.710 8.750 0 +0.01(+0.11%)
Jul 15, 2013 8.770 8.860 8.720 8.740 0 -0.06(-0.68%)
Jul 12, 2013 8.780 8.800 8.650 8.800 0 +0.01(+0.11%)
Jul 11, 2013 8.700 8.930 8.620 8.790 0 +0.15(+1.74%)
Jul 10, 2013 8.630 8.700 8.540 8.640 0 +0.06(+0.70%)
Jul 09, 2013 8.710 8.730 8.550 8.580 0 -0.11(-1.27%)
Jul 08, 2013 8.840 8.890 8.690 8.690 0 -0.15(-1.70%)
Jul 05, 2013 8.940 8.960 8.760 8.840 0 +0.00(+0.00%)
Jul 03, 2013 8.990 8.990 8.840 8.840 0 -0.11(-1.23%)
Jul 02, 2013 9.050 9.050 8.850 8.950 0 -0.05(-0.56%)
Jul 01, 2013 8.700 9.110 8.700 9.000 0 +0.35(+4.05%)
Jun 28, 2013 8.680 8.860 8.600 8.650 1,310,477 -0.08(-0.92%)
Jun 27, 2013 8.840 8.970 8.640 8.730 0 +0.13(+1.51%)
Jun 26, 2013 8.560 8.740 8.460 8.600 0 +0.13(+1.53%)
Jun 25, 2013 8.500 8.640 8.390 8.470 0 +0.03(+0.36%)
Jun 24, 2013 8.720 8.720 8.270 8.440 0 -0.36(-4.09%)
Jun 21, 2013 8.750 8.880 8.600 8.800 54,938 +0.17(+1.97%)
Jun 20, 2013 8.660 8.810 8.500 8.630 0 -0.12(-1.37%)
Jun 19, 2013 8.770 8.780 8.750 8.750 0 -0.01(-0.11%)
Jun 18, 2013 8.700 8.850 8.690 8.760 0 +0.10(+1.15%)
Jun 17, 2013 8.650 8.700 8.590 8.660 0 +0.10(+1.17%)
Jun 14, 2013 8.720 8.900 8.502 8.560 0 -0.13(-1.50%)
Jun 13, 2013 8.780 8.845 8.580 8.690 14,487 -0.07(-0.80%)
Jun 12, 2013 8.780 8.970 8.640 8.760 17,868 -0.09(-1.02%)
Jun 11, 2013 8.860 8.900 8.750 8.850 24,815 -0.16(-1.78%)
Jun 10, 2013 8.850 9.070 8.830 9.010 0 +0.27(+3.09%)
Jun 07, 2013 9.100 9.100 8.670 8.740 0 -0.31(-3.43%)
Jun 06, 2013 8.970 9.090 8.810 9.050 42,152 +0.06(+0.67%)
Jun 05, 2013 8.870 9.000 8.690 8.990 0 +0.04(+0.45%)
Jun 04, 2013 9.160 9.200 8.750 8.950 0 -0.28(-3.03%)
Jun 03, 2013 9.150 9.290 9.080 9.230 42,306 +0.04(+0.44%)
May 31, 2013 8.870 9.210 8.860 9.190 28,797 +0.25(+2.80%)
May 30, 2013 8.850 9.115 8.840 8.940 14,960 -0.08(-0.89%)
May 29, 2013 9.000 9.080 9.000 9.020 14,937 +0.05(+0.56%)
May 28, 2013 8.950 9.040 8.810 8.970 11,531 +0.14(+1.59%)
May 24, 2013 8.960 9.020 8.810 8.830 0 -0.13(-1.45%)
May 23, 2013 8.970 9.030 8.880 8.960 0 -0.04(-0.44%)
May 22, 2013 9.250 9.260 8.660 9.000 0 -0.27(-2.91%)
May 21, 2013 9.130 9.280 8.860 9.270 0 +0.18(+1.98%)
May 20, 2013 8.890 9.260 8.890 9.090 0 -0.02(-0.22%)
May 17, 2013 9.300 9.340 9.050 9.110 0 -0.18(-1.94%)
May 16, 2013 9.331 9.400 9.200 9.290 20,367 -0.07(-0.75%)
May 15, 2013 9.250 9.430 9.210 9.360 0 +0.00(+0.00%)
May 13, 2013 9.380 9.450 9.340 9.360 0 -0.08(-0.85%)
May 10, 2013 9.400 9.490 9.350 9.440 0 +0.08(+0.85%)
May 09, 2013 9.130 9.500 8.800 9.360 0 +0.03(+0.32%)
May 08, 2013 9.470 9.600 9.300 9.330 0 -0.14(-1.48%)
May 07, 2013 9.480 9.530 9.280 9.470 0 -0.02(-0.21%)
May 06, 2013 9.300 9.540 8.970 9.490 0 +0.13(+1.39%)
May 03, 2013 9.350 9.500 9.270 9.360 0 +0.07(+0.75%)
May 02, 2013 8.510 9.310 8.510 9.290 0 +0.38(+4.26%)
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.