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 30, 2015 3.834 3.857 3.834 3.853 9,214 +0.04(+0.96%)
Apr 29, 2015 3.825 3.834 3.774 3.816 22,727 +0.00(+0.12%)
Apr 28, 2015 3.834 3.834 3.788 3.811 8,364 +0.00(+0.00%)
Apr 27, 2015 3.816 3.848 3.811 3.811 6,873 -0.00(-0.12%)
Apr 24, 2015 3.811 3.848 3.770 3.816 19,693 -0.04(-0.95%)
Apr 23, 2015 3.857 3.857 3.788 3.853 13,796 +0.02(+0.48%)
Apr 22, 2015 3.820 3.834 3.807 3.834 3,179 -0.01(-0.24%)
Apr 21, 2015 3.820 3.843 3.774 3.843 16,333 +0.06(+1.58%)
Apr 20, 2015 3.820 3.820 3.770 3.784 5,768 -0.03(-0.72%)
Apr 17, 2015 3.848 3.853 3.779 3.811 8,066 +0.03(+0.73%)
Apr 16, 2015 3.793 3.848 3.738 3.784 9,599 -0.04(-0.96%)
Apr 15, 2015 3.857 3.857 3.756 3.820 34,295 -0.01(-0.36%)
Apr 14, 2015 3.848 3.848 3.825 3.834 4,370 +0.00(+0.12%)
Apr 13, 2015 3.812 3.857 3.779 3.830 25,893 +0.05(+1.21%)
Apr 10, 2015 3.729 3.811 3.673 3.784 27,122 +0.06(+1.48%)
Apr 09, 2015 3.742 3.752 3.713 3.729 35,282 -0.01(-0.37%)
Apr 08, 2015 3.742 3.756 3.724 3.742 15,932 +0.01(+0.37%)
Apr 07, 2015 3.779 3.779 3.724 3.729 11,474 -0.00(-0.12%)
Apr 06, 2015 3.754 3.765 3.733 3.733 30,166 -0.04(-1.09%)
Apr 02, 2015 3.797 3.774 3.774 3.774 42,031 -0.05(-1.20%)
Apr 01, 2015 3.839 3.839 3.769 3.820 8,989 -0.01(-0.24%)
Mar 31, 2015 3.830 3.830 3.788 3.830 58,734 +0.00(+0.00%)
Mar 30, 2015 3.834 3.839 3.825 3.830 6,770 +0.00(+0.00%)
Mar 27, 2015 3.800 3.830 3.774 3.830 9,037 +0.03(+0.85%)
Mar 26, 2015 3.820 3.825 3.770 3.797 5,254 -0.03(-0.72%)
Mar 25, 2015 3.848 3.848 3.774 3.825 6,600 +0.00(+0.00%)
Mar 24, 2015 3.857 3.857 3.752 3.825 16,638 -0.02(-0.48%)
Mar 23, 2015 3.820 3.848 3.814 3.843 3,943 +0.02(+0.60%)
Mar 20, 2015 3.834 3.857 3.788 3.820 55,304 +0.00(+0.00%)
Mar 19, 2015 3.811 3.857 3.807 3.820 3,532 +0.03(+0.73%)
Mar 18, 2015 3.834 3.857 3.683 3.793 46,375 -0.03(-0.72%)
Mar 17, 2015 3.843 3.857 3.761 3.820 36,647 -0.03(-0.72%)
Mar 16, 2015 3.853 3.853 3.825 3.848 4,664 -0.00(-0.12%)
Mar 13, 2015 3.853 3.853 3.729 3.853 8,737 +0.02(+0.48%)
Mar 12, 2015 3.857 3.857 3.834 3.834 6,422 +0.00(+0.12%)
Mar 11, 2015 3.857 3.857 3.811 3.830 5,986 -0.01(-0.36%)
Mar 10, 2015 3.788 3.853 3.788 3.843 7,363 +0.05(+1.33%)
Mar 09, 2015 3.830 3.857 3.752 3.793 54,599 -0.04(-1.08%)
Mar 06, 2015 3.862 3.862 3.820 3.834 20,717 -0.01(-0.24%)
Mar 05, 2015 3.853 3.853 3.843 3.843 1,526 -0.00(-0.12%)
Mar 04, 2015 3.857 3.862 3.830 3.848 9,092 -0.01(-0.24%)
Mar 03, 2015 3.871 3.871 3.830 3.857 4,540 -0.01(-0.24%)
Mar 02, 2015 3.885 3.889 3.866 3.866 18,075 -0.02(-0.59%)
Feb 27, 2015 3.894 3.894 3.816 3.889 8,469 +0.00(+0.00%)
Feb 26, 2015 3.848 3.898 3.848 3.889 26,446 +0.04(+0.95%)
Feb 25, 2015 3.857 3.857 3.853 3.853 4,283 -0.00(-0.12%)
Feb 24, 2015 3.862 3.898 3.857 3.857 1,870 +0.01(+0.36%)
Feb 23, 2015 3.898 3.898 3.839 3.843 15,512 -0.03(-0.83%)
Feb 20, 2015 3.857 3.894 3.857 3.876 5,592 +0.02(+0.60%)
Feb 19, 2015 3.853 3.880 3.816 3.853 6,962 -0.02(-0.59%)
Feb 18, 2015 3.853 3.876 3.853 3.876 858 +0.00(+0.00%)
Feb 17, 2015 3.894 3.894 3.864 3.876 2,247 -0.01(-0.24%)
Feb 13, 2015 3.898 3.885 3.885 3.885 10,017 +0.00(+0.12%)
Feb 12, 2015 3.898 3.898 3.857 3.880 8,671 -0.00(-0.12%)
Feb 11, 2015 3.898 3.898 3.857 3.885 4,564 -0.00(-0.12%)
Feb 10, 2015 3.912 3.912 3.868 3.889 8,465 -0.01(-0.35%)
Feb 09, 2015 3.903 3.903 3.903 3.903 699 -0.00(-0.12%)
Feb 06, 2015 3.885 3.908 3.885 3.908 3,569 +0.00(+0.00%)
Feb 05, 2015 3.912 3.912 3.880 3.908 2,513 +0.00(+0.12%)
Feb 04, 2015 3.908 3.908 3.876 3.903 2,582 +0.00(+0.12%)
Feb 03, 2015 3.903 3.903 3.871 3.898 3,695 +0.02(+0.59%)
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.