$8.42 -0.05 (%) Asta Funding Inc - NASDAQ

Mar. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASFI historical data

Date Open High Low Close Volume
2/27/20158.488.488.318.473,889
2/26/20158.388.498.388.4712,144
2/25/20158.408.408.398.391,967
2/24/20158.418.498.408.40859
2/23/20158.498.498.368.377,123
2/20/20158.408.488.408.442,568
2/19/20158.398.458.318.393,197
2/18/20158.398.448.398.44394
2/17/20158.488.488.428.441,032
2/13/20158.498.498.358.464,582
2/12/20158.498.498.408.453,982
2/11/20158.498.498.408.462,096
2/10/20158.528.528.428.473,887
2/9/20158.508.508.508.50321
2/6/20158.468.518.468.511,639
2/5/20158.528.528.458.511,154
2/4/20158.518.518.448.501,186
2/3/20158.508.508.438.491,697
2/2/20158.508.508.428.44959
1/30/20158.508.508.448.491,659
1/29/20158.458.538.258.453,597
1/28/20158.558.558.528.52360
1/27/20158.558.558.428.53515
1/26/20158.658.658.528.552,389
1/23/20158.588.588.418.532,111
1/22/20158.598.598.368.485,405
1/21/20158.478.578.418.481,309
1/20/20158.608.608.438.482,709
1/16/20158.598.598.538.59796
1/15/20158.568.608.278.477,663
1/14/20158.578.578.508.556,427
1/13/20158.418.538.418.5110,080
1/12/20158.608.608.358.426,799
1/9/20158.668.748.588.585,786
1/8/20158.708.808.588.588,366
1/7/20158.708.748.608.7411,017
1/6/20158.808.868.628.7412,740
1/5/20158.858.858.658.789,953
1/2/20158.788.948.708.942,224
12/31/20148.788.808.678.758,906
12/30/20148.758.888.628.789,618
12/29/20148.688.848.688.758,598
12/26/20148.898.908.708.739,235
12/24/20148.798.998.658.857,065
12/23/20148.718.918.718.854,465
12/22/20148.788.908.558.7621,528
12/19/20149.019.098.668.7218,976
12/18/20149.109.108.808.9012,891
12/17/20149.119.238.289.0515,651
12/16/20149.239.239.129.163,246
12/15/20149.249.459.119.175,514
12/12/20149.009.359.009.0816,374
12/11/20149.429.509.249.348,378
12/10/20149.469.509.329.3816,720
12/9/20149.319.459.319.4210,325
12/8/20149.159.509.159.3125,965
12/5/20149.009.239.009.0718,954
12/4/20148.788.998.788.956,472
12/3/20148.588.928.588.8916,494
12/2/20148.558.588.458.582,843
12/1/20148.468.538.458.534,985
11/28/20148.548.568.388.5413,003
11/26/20148.448.558.398.5211,461
11/25/20148.408.508.368.364,649
11/24/20148.358.418.358.391,808
11/21/20148.428.458.288.3325,388
11/20/20148.358.458.358.451,880
11/19/20148.458.458.428.451,052
11/18/20148.468.468.458.45480
11/17/20148.428.478.348.473,541
11/14/20148.438.438.358.411,552
11/13/20148.468.468.388.401,702
11/12/20148.458.478.308.453,499
11/11/20148.448.508.338.477,760
11/10/20148.508.508.408.40521
11/7/20148.508.508.458.482,426
11/6/20148.488.508.378.444,930
11/5/20148.478.478.348.472,881
11/4/20148.408.488.338.3385,266
11/3/20148.378.438.368.4251,292
10/31/20148.408.448.358.4333,019
10/30/20148.288.408.278.3717,289
10/29/20148.298.308.258.252,238
10/28/20148.358.358.238.296,664
10/27/20148.248.358.178.3116,269
10/24/20148.408.408.278.344,285
10/23/20148.388.388.308.344,928
10/22/20148.238.358.118.3510,835
10/21/20148.298.358.258.351,981
10/20/20148.328.388.278.3710,992
10/17/20148.188.298.098.2714,249
10/16/20147.998.087.988.0819,379
10/15/20148.088.127.818.0633,763
10/14/20148.148.158.048.1320,651
10/13/20148.298.298.078.106,773
10/10/20148.248.268.148.178,241
10/9/20148.248.248.178.203,273
10/8/20148.308.368.218.245,899
10/7/20148.308.378.298.373,247
10/6/20148.328.388.288.355,549
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center