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, 2014 8.290 8.350 8.240 8.250 10,559 -0.13(-1.55%)
Jun 27, 2014 8.300 8.380 8.190 8.380 19,352 +0.11(+1.33%)
Jun 26, 2014 8.290 8.420 8.270 8.270 12,155 -0.07(-0.84%)
Jun 25, 2014 8.350 8.400 8.310 8.340 46,630 -0.06(-0.71%)
Jun 24, 2014 8.410 8.420 8.320 8.400 20,914 -0.02(-0.24%)
Jun 23, 2014 8.490 8.490 8.370 8.420 12,999 +0.02(+0.24%)
Jun 20, 2014 8.400 8.400 8.330 8.400 37,560 +0.01(+0.12%)
Jun 19, 2014 8.435 8.450 8.340 8.390 21,148 -0.03(-0.36%)
Jun 18, 2014 8.580 8.580 8.400 8.420 26,275 -0.05(-0.59%)
Jun 17, 2014 8.400 8.580 8.350 8.470 7,845 +0.02(+0.24%)
Jun 16, 2014 8.580 8.580 8.375 8.450 26,829 +0.00(+0.00%)
Jun 13, 2014 8.460 8.520 8.430 8.450 29,859 +0.02(+0.24%)
Jun 12, 2014 8.540 8.648 8.360 8.430 51,963 -0.04(-0.47%)
Jun 11, 2014 8.490 8.490 8.410 8.470 27,571 -0.02(-0.24%)
Jun 10, 2014 8.380 8.540 8.380 8.490 92,331 +0.18(+2.17%)
Jun 06, 2014 8.410 8.410 8.300 8.310 3,825 +0.00(+0.00%)
Jun 05, 2014 8.300 8.420 8.260 8.310 5,813 +0.04(+0.48%)
Jun 04, 2014 8.270 8.410 8.250 8.270 3,235 +0.01(+0.12%)
Jun 03, 2014 8.300 8.300 8.250 8.260 26,028 -0.03(-0.36%)
Jun 02, 2014 8.420 8.420 8.240 8.290 11,877 -0.10(-1.19%)
May 30, 2014 8.270 8.420 8.250 8.390 1,400 +0.00(+0.00%)
May 29, 2014 8.350 8.390 8.210 8.390 14,400 +0.12(+1.45%)
May 28, 2014 8.330 8.390 8.210 8.270 5,978 +0.05(+0.61%)
May 27, 2014 8.170 8.220 8.170 8.220 1,362 +0.02(+0.24%)
May 23, 2014 8.210 8.200 8.200 8.200 4,400 +0.04(+0.49%)
May 22, 2014 8.060 8.220 8.060 8.160 4,359 -0.05(-0.61%)
May 21, 2014 8.090 8.210 8.090 8.210 3,362 +0.12(+1.48%)
May 20, 2014 8.110 8.205 8.032 8.090 7,158 -0.04(-0.49%)
May 19, 2014 8.100 8.140 8.100 8.130 2,817 +0.03(+0.37%)
May 16, 2014 8.120 8.130 8.031 8.100 6,017 +0.01(+0.12%)
May 15, 2014 8.060 8.170 8.060 8.090 39,933 -0.06(-0.80%)
May 14, 2014 8.220 8.220 8.114 8.155 21,186 -0.03(-0.31%)
May 13, 2014 8.400 8.400 8.160 8.180 46,206 -0.17(-2.04%)
May 12, 2014 8.320 8.370 8.320 8.350 8,647 +0.00(+0.00%)
May 09, 2014 8.390 8.390 8.310 8.350 9,518 +0.08(+0.97%)
May 08, 2014 8.270 8.290 8.250 8.270 5,977 +0.07(+0.85%)
May 07, 2014 8.210 8.310 8.170 8.200 8,771 +0.04(+0.49%)
May 06, 2014 8.150 8.170 8.150 8.160 2,933 +0.01(+0.07%)
May 05, 2014 8.180 8.180 8.150 8.155 6,094 -0.05(-0.55%)
May 02, 2014 8.160 8.220 8.150 8.200 3,929 +0.04(+0.49%)
May 01, 2014 8.230 8.240 8.150 8.160 8,569 -0.01(-0.12%)
Apr 30, 2014 8.080 8.200 8.062 8.170 5,234 +0.04(+0.49%)
Apr 29, 2014 8.100 8.180 8.100 8.130 9,895 -0.02(-0.25%)
Apr 28, 2014 8.160 8.210 8.100 8.150 14,245 -0.06(-0.77%)
Apr 25, 2014 8.240 8.269 8.210 8.213 4,014 -0.01(-0.08%)
Apr 24, 2014 8.230 8.329 8.170 8.220 6,880 -0.10(-1.20%)
Apr 23, 2014 8.320 8.350 8.241 8.320 8,453 +0.02(+0.24%)
Apr 22, 2014 8.300 8.300 8.180 8.300 56,109 +0.10(+1.22%)
Apr 21, 2014 8.230 8.270 8.190 8.200 6,163 -0.03(-0.36%)
Apr 17, 2014 8.270 8.230 8.230 8.230 1,900 -0.05(-0.60%)
Apr 16, 2014 8.250 8.300 8.220 8.280 4,452 +0.01(+0.12%)
Apr 15, 2014 8.300 8.300 8.230 8.270 2,272 -0.03(-0.36%)
Apr 14, 2014 8.360 8.360 8.250 8.300 1,211 -0.06(-0.72%)
Apr 11, 2014 8.290 8.390 8.250 8.360 1,948 -0.06(-0.71%)
Apr 10, 2014 8.300 8.420 8.280 8.420 7,113 +0.00(+0.00%)
Apr 09, 2014 8.420 8.437 8.360 8.420 3,689 -0.01(-0.12%)
Apr 08, 2014 8.340 8.430 8.300 8.430 12,320 +0.04(+0.48%)
Apr 07, 2014 8.340 8.400 8.340 8.390 6,791 +0.01(+0.12%)
Apr 04, 2014 8.350 8.380 8.350 8.380 6,000 +0.04(+0.48%)
Apr 03, 2014 8.340 8.340 8.220 8.340 8,006 +0.00(+0.00%)
Apr 02, 2014 8.231 8.420 8.231 8.340 4,314 +0.11(+1.34%)
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.