$10.84 0.00 (%) Asta Funding Inc - NASDAQ

Jul. 29, 2016 | 03:58 PM

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
7/29/201610.7610.8810.7610.84918
7/28/201610.8210.8410.7910.841,380
7/27/201610.8310.8510.6710.764,201
7/26/201610.7010.8510.6910.812,548
7/25/201610.7010.7810.6710.754,196
7/22/201610.7910.7910.7410.751,990
7/21/201610.8310.8310.7410.742,063
7/20/201610.7810.7910.7510.75868
7/19/201610.7610.8410.7310.745,832
7/18/201610.8110.8910.8110.833,669
7/15/201610.7510.9510.7510.7716,433
7/14/201610.9610.9610.8010.8122,455
7/13/201610.8110.9210.7710.928,199
7/12/201610.8310.9210.8010.862,828
7/11/201610.9510.9510.7810.805,704
7/8/201610.6510.8810.6410.886,692
7/7/201610.7510.7510.5310.7012,391
7/6/201610.7410.7910.4910.7711,338
7/5/201610.5610.7910.4910.6415,503
7/1/201610.6410.6610.2810.5612,157
6/30/201610.4510.7410.3610.5711,438
6/29/201610.5310.5910.4210.4936,496
6/28/201610.3910.4810.3110.4217,038
6/27/201610.2510.6010.2510.3010,267
6/24/201610.5110.6110.3010.4723,516
6/23/201610.7310.8210.6810.716,959
6/22/201610.6210.9610.5810.7311,427
6/21/201610.7810.8610.6210.824,322
6/20/201610.7510.8210.6010.793,239
6/17/201610.6010.9810.5010.8166,093
6/16/201610.5010.5010.2210.468,313
6/15/201610.4810.5910.4810.504,163
6/14/201610.4410.4510.3710.4043,947
6/13/201610.4910.5210.4110.49135,573
6/10/201610.5910.5910.4810.5113,346
6/9/201610.5010.6010.4310.5421,655
6/8/201610.5010.5510.5010.5225,706
6/7/201610.5010.6010.4810.4818,666
6/6/201610.5410.6110.5110.5211,242
6/3/201610.4210.6110.4210.5414,325
6/2/201610.5210.5810.5210.5610,491
6/1/201610.4010.5310.3910.5221,779
5/31/201610.4010.5010.3710.4329,542
5/27/201610.5810.5810.4210.4813,274
5/26/201610.4010.5010.4010.4722,909
5/25/201610.5010.5310.4310.5132,038
5/24/201610.3210.6010.3210.4715,360
5/23/201610.3910.4710.3310.3821,250
5/20/201610.1510.5710.1510.4228,083
5/19/201610.2510.3010.1410.2234,562
5/18/201610.2810.3710.1010.2329,699
5/17/201610.4010.5010.2710.3612,458
5/16/201610.5010.5610.4610.5617,424
5/13/201610.2010.6110.2010.6058,475
5/12/201610.2810.4010.2110.2466,352
5/11/201610.0410.4410.0110.352,030,674
5/10/20169.9710.019.9710.0136,019
5/9/20169.9910.019.9810.0013,477
5/6/20169.9110.019.879.9720,860
5/5/20169.9810.009.869.9127,753
5/4/201610.0110.019.969.9613,635
5/3/20169.9810.019.9810.014,508
5/2/20169.9510.019.9510.0027,358
4/29/20169.9710.129.9610.0134,666
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center