$8.72 -0.18 (%) Asta Funding Inc - NASDAQ

Dec. 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
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
10/3/20148.268.388.268.355,227
10/2/20148.268.308.248.302,339
10/1/20148.248.248.118.2124,993
9/30/20148.268.298.188.2113,048
9/29/20148.308.308.188.2614,540
9/26/20148.308.308.198.298,102
9/25/20148.208.268.168.2030,180
9/24/20148.228.278.198.272,179
9/23/20148.278.308.178.253,309
9/22/20148.258.308.188.3012,858
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center