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 (%)
Dec 31, 2015 7.700 7.950 7.950 7.950 30,200 +0.06(+0.76%)
Dec 30, 2015 8.200 8.200 7.760 7.890 18,439 -0.26(-3.19%)
Dec 29, 2015 7.800 8.200 7.800 8.150 20,672 +0.42(+5.43%)
Dec 28, 2015 7.830 7.900 7.590 7.730 17,673 -0.06(-0.77%)
Dec 24, 2015 7.880 7.790 7.790 7.790 6,300 +0.28(+3.73%)
Dec 23, 2015 7.522 7.650 7.510 7.510 6,665 -0.11(-1.44%)
Dec 22, 2015 7.550 7.740 7.520 7.620 7,538 +0.01(+0.13%)
Dec 21, 2015 7.590 7.650 7.530 7.610 28,893 -0.16(-2.06%)
Dec 18, 2015 7.900 7.940 7.680 7.770 27,636 -0.17(-2.14%)
Dec 17, 2015 7.960 8.020 7.820 7.940 32,659 +0.01(+0.13%)
Dec 16, 2015 7.840 7.950 7.830 7.930 12,324 -0.08(-1.00%)
Dec 15, 2015 7.760 8.010 7.760 8.010 15,874 +0.22(+2.82%)
Dec 14, 2015 8.200 8.210 7.770 7.790 41,328 -0.28(-3.47%)
Dec 11, 2015 8.200 8.210 8.010 8.070 25,397 -0.13(-1.59%)
Dec 10, 2015 8.200 8.240 8.190 8.200 202,344 +0.06(+0.74%)
Dec 09, 2015 8.140 8.140 8.140 8.140 121 +0.02(+0.25%)
Dec 08, 2015 8.210 8.210 8.120 8.120 419 -0.11(-1.34%)
Dec 07, 2015 8.400 8.780 8.110 8.230 2,056 -0.17(-2.02%)
Dec 04, 2015 8.070 8.480 8.070 8.400 2,318 +0.19(+2.31%)
Dec 03, 2015 8.210 8.210 8.210 8.210 143 -0.17(-2.03%)
Dec 02, 2015 8.550 8.550 8.380 8.380 2,695 -0.13(-1.53%)
Dec 01, 2015 8.220 8.510 8.220 8.510 3,201 +0.13(+1.55%)
Nov 30, 2015 8.180 8.390 8.180 8.380 2,312 +0.03(+0.36%)
Nov 27, 2015 8.170 8.350 8.170 8.350 1,320 +0.18(+2.20%)
Nov 25, 2015 8.320 8.170 8.170 8.170 15,200 -0.23(-2.74%)
Nov 24, 2015 8.280 8.410 8.280 8.400 2,009 +0.11(+1.33%)
Nov 23, 2015 8.220 8.400 8.220 8.290 7,430 -0.09(-1.07%)
Nov 20, 2015 8.060 8.380 8.060 8.380 1,113 +0.10(+1.21%)
Nov 19, 2015 8.170 8.280 8.170 8.280 1,337 +0.10(+1.22%)
Nov 18, 2015 8.190 8.340 8.180 8.180 7,819 -0.01(-0.12%)
Nov 17, 2015 8.170 8.190 8.170 8.190 624 +0.06(+0.74%)
Nov 16, 2015 8.170 8.190 8.130 8.130 4,498 +0.12(+1.50%)
Nov 13, 2015 8.150 8.190 8.010 8.010 1,974 -0.16(-1.96%)
Nov 12, 2015 8.370 8.370 8.170 8.170 4,409 -0.29(-3.43%)
Nov 11, 2015 8.527 8.548 8.150 8.460 18,625 +0.10(+1.20%)
Nov 10, 2015 8.430 8.430 8.360 8.360 820 -0.10(-1.18%)
Nov 09, 2015 8.500 8.500 8.440 8.460 3,218 +0.01(+0.12%)
Nov 06, 2015 8.480 8.500 8.400 8.450 2,239 -0.05(-0.59%)
Nov 05, 2015 8.470 8.500 8.420 8.500 7,583 +0.00(+0.00%)
Nov 04, 2015 8.530 8.530 8.410 8.500 4,892 +0.21(+2.53%)
Nov 03, 2015 8.550 8.600 8.190 8.290 39,922 -0.33(-3.83%)
Nov 02, 2015 8.740 8.768 8.500 8.620 6,682 +0.02(+0.23%)
Oct 30, 2015 8.680 8.680 8.520 8.600 6,081 -0.01(-0.12%)
Oct 29, 2015 8.800 8.850 8.610 8.610 28,178 -0.11(-1.26%)
Oct 28, 2015 8.490 8.760 8.490 8.720 15,697 +0.31(+3.69%)
Oct 27, 2015 8.530 8.530 8.330 8.410 7,716 +0.03(+0.36%)
Oct 26, 2015 8.470 8.470 8.330 8.380 7,269 +0.05(+0.60%)
Oct 23, 2015 8.400 8.430 8.290 8.330 10,160 -0.07(-0.83%)
Oct 22, 2015 8.580 8.580 8.400 8.400 4,665 -0.03(-0.36%)
Oct 21, 2015 8.330 8.500 8.330 8.430 5,829 +0.02(+0.24%)
Oct 20, 2015 8.270 8.470 8.270 8.410 8,582 +0.02(+0.24%)
Oct 19, 2015 8.390 8.462 8.350 8.390 8,092 -0.05(-0.59%)
Oct 16, 2015 8.500 8.500 8.420 8.440 8,195 -0.06(-0.71%)
Oct 15, 2015 8.450 8.590 8.430 8.500 138,180 +0.07(+0.83%)
Oct 14, 2015 8.420 8.610 8.390 8.430 5,877 -0.01(-0.12%)
Oct 13, 2015 8.670 8.670 8.370 8.440 11,732 -0.16(-1.86%)
Oct 12, 2015 8.600 8.620 8.600 8.600 4,576 +0.02(+0.23%)
Oct 09, 2015 8.830 8.830 8.380 8.580 604,330 -0.07(-0.81%)
Oct 08, 2015 8.621 8.720 8.620 8.650 12,423 +0.01(+0.12%)
Oct 07, 2015 8.650 8.800 8.630 8.640 17,314 -0.02(-0.23%)
Oct 06, 2015 8.750 8.760 8.610 8.660 9,248 -0.06(-0.69%)
Oct 05, 2015 8.620 8.740 8.620 8.720 6,856 +0.07(+0.81%)
Oct 02, 2015 8.680 8.710 8.550 8.650 8,020 +0.02(+0.23%)
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.