$8.30 +0.13 (%) Asta Funding Inc - NASDAQ

Sep. 19, 2014 | 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
9/19/20148.168.308.118.3026,564
9/18/20148.288.298.158.173,257
9/17/20148.258.288.198.264,476
9/16/20148.268.298.258.257,427
9/15/20148.258.348.218.296,526
9/12/20148.258.298.198.296,383
9/11/20148.318.318.228.2212,078
9/10/20148.298.348.258.331,702
9/9/20148.298.348.298.325,743
9/8/20148.308.418.278.276,635
9/5/20148.368.398.318.352,674
9/4/20148.358.398.348.358,223
9/3/20148.408.448.368.439,941
9/2/20148.388.448.358.3947,390
8/29/20148.388.448.318.414,696
8/28/20148.458.458.378.378,421
8/27/20148.458.458.408.447,508
8/26/20148.398.448.388.388,206
8/25/20148.468.498.388.418,808
8/22/20148.488.498.368.4610,502
8/21/20148.498.518.428.4631,691
8/20/20148.508.508.448.4810,372
8/19/20148.438.508.418.4924,149
8/18/20148.488.498.428.431,358
8/15/20148.408.498.398.422,187
8/14/20148.418.508.388.495,011
8/13/20148.488.498.368.481,593
8/12/20148.478.478.358.465,505
8/11/20148.408.458.408.454,726
8/8/20148.428.488.418.458,537
8/7/20148.498.498.398.4122,686
8/6/20148.478.498.478.488,883
8/5/20148.408.478.328.4725,795
8/4/20148.398.408.328.3812,870
8/1/20148.408.408.308.396,885
7/31/20148.438.438.268.383,551
7/30/20148.448.458.278.3811,534
7/29/20148.458.458.268.3612,504
7/28/20148.488.488.338.453,566
7/25/20148.448.498.398.422,303
7/24/20148.428.448.348.396,338
7/23/20148.258.368.228.346,032
7/22/20148.348.448.318.356,268
7/21/20148.248.328.218.3013,206
7/18/20148.338.388.238.3255,612
7/17/20148.338.398.328.392,103
7/16/20148.378.468.328.366,900
7/15/20148.358.388.358.376,565
7/14/20148.468.468.328.337,684
7/11/20148.348.438.348.432,113
7/10/20148.308.328.208.329,578
7/9/20148.418.418.288.309,086
7/8/20148.388.458.268.405,596
7/7/20148.408.448.408.413,774
7/3/20148.438.458.418.442,761
7/2/20148.358.458.278.417,683
7/1/20148.268.438.268.368,532
6/30/20148.298.358.248.2510,559
6/27/20148.308.388.198.3819,352
6/26/20148.298.428.278.2712,155
6/25/20148.358.408.318.3446,630
6/24/20148.418.428.328.4020,914
6/23/20148.498.498.378.4212,999
6/20/20148.408.408.338.4037,560
6/19/20148.448.458.348.3921,148
6/18/20148.588.588.408.4226,275
6/17/20148.408.588.358.477,845
6/16/20148.588.588.388.4526,829
6/13/20148.468.528.438.4529,859
6/12/20148.548.658.368.4351,963
6/11/20148.498.498.418.4727,571
6/10/20148.388.778.388.4992,331
6/9/20148.318.388.268.3126,463
6/6/20148.418.428.308.313,825
6/5/20148.308.428.268.315,813
6/4/20148.278.418.258.273,235
6/3/20148.308.308.258.2626,028
6/2/20148.428.428.248.2911,877
5/30/20148.278.428.258.391,400
5/29/20148.358.398.218.3914,400
5/28/20148.338.398.218.275,978
5/27/20148.178.228.178.221,362
5/23/20148.218.218.128.204,370
5/22/20148.068.228.068.185,361
5/21/20148.098.218.098.213,362
5/20/20148.118.218.038.097,158
5/19/20148.108.148.108.132,817
5/16/20148.128.138.038.106,017
5/15/20148.068.178.068.0939,933
5/14/20148.228.228.118.1621,186
5/13/20148.408.408.168.1846,206
5/12/20148.328.378.328.358,647
5/9/20148.398.398.318.359,518
5/8/20148.278.298.258.275,977
5/7/20148.218.318.178.208,771
5/6/20148.158.178.158.162,933
5/5/20148.188.188.158.166,094
5/2/20148.168.228.158.203,929
5/1/20148.238.248.158.168,569
4/30/20148.088.208.068.175,234
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center