$10.03 +0.05 (%) Asta Funding Inc - NASDAQ

Apr. 29, 2016 | 11:38 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASFI historical data

Date Open High Low Close Volume
4/28/201610.0010.019.989.9814,200
4/27/201610.0010.009.9610.0021,280
4/26/201610.0010.009.989.983,121
4/25/20169.9710.009.979.9927,801
4/22/201610.0010.019.9810.0018,780
4/21/20169.9910.019.9810.003,589
4/20/201610.0510.059.999.9931,202
4/19/201610.0110.019.9810.0019,004
4/18/20169.9610.029.9610.0026,050
4/15/201610.0110.159.969.9968,241
4/14/20169.9810.029.9810.019,548
4/13/201610.0110.019.9810.0019,878
4/12/201610.0110.089.9910.0188,111
4/11/201610.0110.039.9010.0349,167
4/8/201610.0110.019.9610.002,364
4/7/20169.9610.019.939.965,734
4/6/201610.0110.039.9610.0024,414
4/5/20169.9410.039.8810.013,307
4/4/201610.0510.0510.0010.0512,243
4/1/20169.5110.259.4210.1199,078
3/31/20168.949.008.918.915,831
3/30/20168.968.978.958.951,069
3/29/20169.009.008.888.906,659
3/28/20168.979.078.948.942,349
3/24/20168.949.028.938.9615,253
3/23/20169.009.028.989.0110,163
3/22/20169.159.159.029.0219,853
3/21/20169.079.259.009.1011,862
3/18/20169.069.159.009.0028,404
3/17/20169.189.199.029.0727,091
3/16/20169.139.139.039.0314,386
3/15/20168.749.128.749.0884,140
3/14/20168.408.588.128.4418,808
3/11/20168.218.297.818.2710,169
3/10/20168.068.438.048.049,039
3/9/20168.128.308.038.034,202
3/8/20167.708.317.558.0713,023
3/7/20167.998.707.998.4713,122
3/4/20168.008.178.008.045,975
3/3/20167.988.247.988.0613,652
3/2/20166.827.686.827.488,582
3/1/20167.297.507.297.4535,442
2/29/20167.017.287.007.2245,604
2/26/20167.247.307.157.1513,483
2/25/20167.207.247.007.24343,483
2/24/20167.307.307.137.238,896
2/23/20167.337.337.337.3330
2/22/20167.337.397.337.331,799
2/19/20167.207.407.207.293,806
2/18/20167.507.527.097.3314,573
2/17/20167.557.557.257.318,603
2/16/20167.407.807.397.565,121
2/12/20167.397.537.397.5312,196
2/11/20167.467.597.357.3911,365
2/10/20167.417.857.227.4614,075
2/9/20167.077.307.077.2512,875
2/8/20167.137.346.927.2511,256
2/5/20166.988.006.987.1658,886
2/4/20167.237.337.217.22292,293
2/3/20167.397.437.187.234,645
2/2/20167.287.486.887.2918,202
2/1/20167.867.867.277.439,283
1/29/20167.788.037.497.4922,317
1/28/20168.058.077.908.076,994
1/27/20167.797.987.787.982,622
1/26/20167.987.997.887.894,448
1/25/20167.908.047.827.957,216
1/22/20168.018.067.918.061,698
1/21/20167.627.747.617.742,004
1/20/20167.757.817.657.715,797
1/19/20168.088.087.817.878,785
1/15/20168.078.088.008.0713,678
1/14/20167.938.067.938.032,261
1/13/20168.018.117.928.117,148
1/12/20167.828.027.827.8814,146
1/11/20167.957.957.737.823,363
1/8/20167.707.997.707.997,638
1/7/20167.707.807.607.6273,146
1/6/20167.777.977.737.736,814
1/5/20167.797.987.707.9034,816
1/4/20167.807.887.707.7312,845
12/31/20157.708.007.707.9530,199
12/30/20158.208.207.767.8918,439
12/29/20157.808.207.808.1520,672
12/28/20157.837.907.597.7317,673
12/24/20157.887.937.757.796,279
12/23/20157.527.657.517.516,665
12/22/20157.557.747.527.627,538
12/21/20157.597.657.537.6128,893
12/18/20157.907.947.687.7727,636
12/17/20157.968.027.827.9432,659
12/16/20157.847.957.837.9312,324
12/15/20157.768.017.768.0115,874
12/14/20158.208.217.777.7941,328
12/11/20158.208.218.018.0725,397
12/10/20158.208.248.198.20202,344
12/9/20158.148.148.148.14121
12/8/20158.218.218.128.12419
12/7/20158.408.788.118.232,056
12/4/20158.078.488.078.402,318
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center