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 (%)
Mar 31, 2014 8.290 8.290 8.240 8.270 1,923 +0.01(+0.12%)
Mar 28, 2014 8.280 8.320 8.260 8.260 3,832 -0.02(-0.24%)
Mar 27, 2014 8.350 8.350 8.190 8.280 7,154 -0.01(-0.12%)
Mar 26, 2014 8.360 8.400 8.290 8.290 2,544 -0.07(-0.84%)
Mar 25, 2014 8.390 8.410 8.360 8.360 11,078 +0.05(+0.60%)
Mar 24, 2014 8.300 8.340 8.300 8.310 2,400 +0.00(+0.00%)
Mar 21, 2014 8.460 8.460 8.310 8.310 57,875 -0.09(-1.07%)
Mar 20, 2014 8.400 8.430 8.400 8.400 5,118 -0.03(-0.36%)
Mar 19, 2014 8.400 8.430 8.400 8.430 1,455 -0.01(-0.12%)
Mar 18, 2014 8.400 8.440 8.400 8.440 1,434 +0.05(+0.60%)
Mar 17, 2014 8.400 8.400 8.390 8.390 2,576 -0.01(-0.12%)
Mar 14, 2014 8.400 8.410 8.400 8.400 3,557 -0.01(-0.12%)
Mar 13, 2014 8.400 8.420 8.400 8.410 5,458 +0.01(+0.12%)
Mar 12, 2014 8.290 8.440 8.290 8.400 3,149 +0.06(+0.72%)
Mar 11, 2014 8.340 8.340 8.330 8.340 1,240 -0.09(-1.07%)
Mar 10, 2014 8.400 8.440 8.280 8.430 10,466 +0.03(+0.36%)
Mar 07, 2014 8.420 8.420 8.280 8.400 7,172 +0.00(+0.00%)
Mar 06, 2014 8.420 8.440 8.370 8.400 2,118 -0.06(-0.71%)
Mar 05, 2014 8.430 8.470 8.420 8.460 1,973 +0.00(+0.00%)
Mar 04, 2014 8.468 8.480 8.420 8.460 2,163 +0.01(+0.12%)
Mar 03, 2014 8.310 8.460 8.310 8.450 5,389 -0.01(-0.12%)
Feb 28, 2014 8.390 8.500 8.340 8.460 14,037 +0.09(+1.08%)
Feb 27, 2014 8.350 8.390 8.310 8.370 12,766 +0.02(+0.24%)
Feb 26, 2014 8.320 8.350 8.320 8.350 4,480 -0.02(-0.24%)
Feb 25, 2014 8.380 8.410 8.320 8.370 1,384 -0.05(-0.59%)
Feb 24, 2014 8.320 8.420 8.310 8.420 3,225 +0.01(+0.12%)
Feb 21, 2014 8.340 8.440 8.320 8.410 2,865 +0.04(+0.48%)
Feb 20, 2014 8.480 8.480 8.360 8.370 1,520 -0.02(-0.24%)
Feb 19, 2014 8.280 8.460 8.270 8.390 22,864 -0.10(-1.18%)
Feb 18, 2014 8.500 8.500 8.440 8.490 9,183 +0.07(+0.83%)
Feb 14, 2014 8.320 8.420 8.420 8.420 5,600 -0.03(-0.36%)
Feb 13, 2014 8.520 8.520 8.310 8.450 9,301 -0.06(-0.71%)
Feb 12, 2014 8.510 8.540 8.320 8.510 3,870 -0.06(-0.70%)
Feb 11, 2014 8.480 8.590 8.405 8.570 4,723 +0.08(+0.94%)
Feb 10, 2014 8.430 8.580 8.380 8.490 10,287 -0.01(-0.12%)
Feb 07, 2014 8.320 8.500 8.320 8.500 9,775 +0.18(+2.16%)
Feb 06, 2014 8.190 8.320 8.170 8.320 4,080 +0.06(+0.73%)
Feb 05, 2014 8.210 8.310 8.160 8.260 9,139 -0.05(-0.60%)
Feb 04, 2014 8.250 8.320 8.250 8.310 9,065 +0.04(+0.48%)
Feb 03, 2014 8.210 8.270 8.200 8.270 14,760 +0.07(+0.85%)
Jan 31, 2014 8.180 8.230 8.150 8.200 12,171 +0.00(+0.00%)
Jan 30, 2014 8.200 8.278 8.200 8.200 5,958 +0.00(+0.00%)
Jan 29, 2014 8.290 8.290 8.200 8.200 3,649 -0.09(-1.09%)
Jan 28, 2014 8.290 8.320 8.251 8.290 5,455 +0.08(+0.97%)
Jan 27, 2014 8.170 8.280 8.170 8.210 3,983 +0.09(+1.11%)
Jan 24, 2014 8.290 8.310 8.110 8.120 26,241 -0.17(-2.05%)
Jan 23, 2014 8.210 8.300 8.160 8.290 13,770 +0.04(+0.48%)
Jan 22, 2014 8.290 8.300 8.200 8.250 17,245 +0.05(+0.61%)
Jan 21, 2014 8.300 8.300 8.150 8.200 6,418 -0.05(-0.61%)
Jan 17, 2014 8.110 8.250 8.250 8.250 28,800 +0.13(+1.60%)
Jan 16, 2014 8.180 8.180 7.990 8.120 46,615 -0.11(-1.34%)
Jan 15, 2014 8.260 8.340 8.200 8.230 6,489 -0.02(-0.24%)
Jan 14, 2014 8.280 8.295 8.190 8.250 5,202 -0.01(-0.12%)
Jan 13, 2014 8.170 8.370 8.170 8.260 23,761 +0.05(+0.61%)
Jan 10, 2014 8.210 8.270 8.150 8.210 15,404 +0.04(+0.49%)
Jan 09, 2014 8.160 8.230 8.160 8.170 26,974 -0.03(-0.37%)
Jan 08, 2014 8.230 8.340 8.140 8.200 65,268 -0.08(-0.97%)
Jan 07, 2014 8.300 8.375 8.160 8.280 16,803 +0.02(+0.24%)
Jan 06, 2014 8.350 8.440 8.160 8.260 99,802 -0.03(-0.36%)
Jan 03, 2014 8.410 8.420 8.240 8.290 58,753 +0.01(+0.12%)
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.