$8.32 -0.03 (%) Asta Funding Inc - NASDAQ

May. 22, 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
5/22/20158.358.358.188.326,958
5/21/20158.358.358.308.351,308
5/20/20158.388.408.328.324,703
5/19/20158.408.408.278.287,399
5/18/20158.408.408.278.305,329
5/15/20158.408.408.318.405,551
5/14/20158.408.408.358.353,464
5/13/20158.408.408.408.40126
5/12/20158.408.408.318.403,464
5/11/20158.408.408.368.404,758
5/8/20158.408.408.368.403,494
5/7/20158.378.408.368.402,931
5/6/20158.408.408.378.40583
5/5/20158.408.408.408.40264
5/4/20158.408.408.388.4013,489
5/1/20158.358.408.358.3622,591
4/30/20158.358.408.358.394,231
4/29/20158.338.358.228.3110,436
4/28/20158.358.358.248.303,841
4/27/20158.318.388.308.303,156
4/24/20158.308.388.218.319,043
4/23/20158.408.408.258.396,335
4/22/20158.328.358.298.351,460
4/21/20158.328.378.228.377,500
4/20/20158.328.328.218.242,649
4/17/20158.388.398.238.303,704
4/16/20158.268.388.148.244,408
4/15/20158.408.408.188.3215,748
4/14/20158.388.388.338.352,007
4/13/20158.308.408.238.3411,890
4/10/20158.128.308.008.2412,454
4/9/20158.158.178.098.1216,201
4/8/20158.158.188.118.157,316
4/7/20158.238.238.118.125,269
4/6/20158.188.208.138.1313,852
4/2/20158.278.278.158.2219,337
4/1/20158.368.368.218.324,128
3/31/20158.348.348.258.3426,970
3/30/20158.358.368.338.343,109
3/27/20158.288.348.228.344,150
3/26/20158.328.338.218.272,413
3/25/20158.388.388.228.333,031
3/24/20158.408.408.178.337,640
3/23/20158.328.388.318.371,811
3/20/20158.358.408.258.3225,395
3/19/20158.308.408.298.321,622
3/18/20158.358.408.028.2621,295
3/17/20158.378.408.198.3216,828
3/16/20158.398.398.338.382,142
3/13/20158.398.398.128.394,012
3/12/20158.408.408.358.352,949
3/11/20158.408.408.308.342,749
3/10/20158.258.398.258.373,381
3/9/20158.348.408.178.2625,071
3/6/20158.418.418.328.359,513
3/5/20158.398.398.378.37701
3/4/20158.408.418.348.384,175
3/3/20158.438.438.348.402,085
3/2/20158.468.478.428.428,300
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center