$9.00 -0.70 (%) Asta Funding Inc - NASDAQ

Dec. 5, 2016 | 09:30 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
12/2/20169.059.708.949.705,412
12/1/20168.908.958.908.902,813
11/30/20169.059.058.808.956,829
11/29/20168.759.148.709.0514,189
11/28/20168.908.908.708.802,700
11/25/20168.808.858.808.853,690
11/23/20168.908.908.758.752,504
11/22/20168.958.958.858.9515,608
11/21/20168.959.008.658.9526,470
11/18/20169.009.109.009.108,778
11/17/20168.759.358.759.001,725
11/16/20169.059.259.059.151,991
11/15/20169.159.259.159.252,042
11/14/20169.409.509.309.489,673
11/11/20169.509.709.359.551,839
11/10/20169.559.559.059.2513,210
11/9/20169.459.559.209.557,683
11/8/20169.3510.008.859.606,324
11/7/20169.109.859.109.851,025
11/4/20169.459.909.459.502,428
11/3/20169.509.559.509.55774
11/2/20169.659.659.459.552,039
11/1/20169.609.709.509.701,640
10/31/20169.6010.059.609.9512,370
10/28/20169.929.959.909.951,015
10/27/20169.9010.009.8510.002,279
10/26/20169.9010.009.9010.00571
10/25/20169.909.919.909.902,143
10/24/20169.859.859.859.85377
10/21/20169.909.909.909.900
10/20/20169.909.909.909.9082
10/19/20169.909.909.909.900
10/18/20169.559.909.509.906,635
10/17/20169.559.759.559.75611
10/14/20169.709.709.679.701,150
10/13/201610.1310.139.529.5257,709
10/12/20169.9710.299.9710.291,855
10/11/201610.1510.1910.0010.006,619
10/10/201610.1810.2110.0910.0919,815
10/7/201610.0310.1310.0110.131,356
10/6/20169.7810.049.7810.041,149
10/5/201610.0910.249.909.901,721
10/4/201610.2710.4710.1010.4710,314
10/3/201610.3910.4310.2410.267,783
9/30/201610.2310.859.6910.5051,766
9/29/201610.2910.479.849.8410,362
9/28/20169.8610.179.819.811,807
9/27/20169.6110.839.449.8722,324
9/26/20169.899.959.359.556,609
9/23/201610.0210.159.979.98695
9/22/201610.1910.649.9310.1184,892
9/21/201610.2210.5010.0210.124,243
9/20/201610.4410.4410.2110.21823
9/19/201610.5210.5210.4910.49340
9/16/201610.1010.6710.1010.5311,749
9/15/201610.4110.5310.0010.102,994
9/14/201610.4610.4610.4210.42865
9/13/201611.0811.1310.3110.4835,276
9/12/201611.2611.3810.7110.978,403
9/9/201611.3511.7811.3311.356,665
9/8/201611.8511.8511.8511.85963
9/7/201611.8911.9711.8411.876,261
9/6/201611.8911.9011.2211.745,763
9/2/201610.8611.9210.8611.9229,176
9/1/201611.1311.1311.1311.13310
8/31/201610.9511.1310.9511.13992
8/30/201610.9310.9910.9310.99573
8/29/201611.1711.1811.0711.16957
8/26/201611.0211.2511.0211.25819
8/25/201611.2711.2711.0611.06819
8/24/201611.0311.1010.9211.10625
8/23/201610.9711.1710.9511.1122,574
8/22/201611.0711.1210.9611.121,306
8/19/201610.9511.1510.9111.155,380
8/18/201610.9111.0910.9111.011,037
8/17/201611.1411.1410.9011.069,175
8/16/201611.0911.0911.0911.09615
8/15/201610.8911.1710.8911.172,094
8/12/201610.8611.1810.8510.8517,423
8/11/201610.8410.8410.8110.81385
8/10/201611.0211.0310.8110.9121,266
8/9/201611.1211.3210.8111.057,926
8/8/201610.8211.0010.8211.004,750
8/5/201610.9610.9610.6710.69866
8/4/201610.9910.9910.9910.9936
8/3/201610.9710.9910.9710.99359
8/2/201610.9810.9810.9010.972,440
8/1/201610.9011.0010.8810.973,484
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center