$7.53 +0.14 (%) Asta Funding Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/20167.397.537.397.5312,196
2/11/20167.467.597.357.3911,365
2/10/20167.417.857.227.4614,075
2/9/20167.077.307.077.2512,875
2/8/20167.137.346.927.2511,256
2/5/20166.988.006.987.1658,886
2/4/20167.237.337.217.22292,293
2/3/20167.397.437.187.234,645
2/2/20167.287.486.887.2918,202
2/1/20167.867.867.277.439,283
1/29/20167.788.037.497.4922,317
1/28/20168.058.077.908.076,994
1/27/20167.797.987.787.982,622
1/26/20167.987.997.887.894,448
1/25/20167.908.047.827.957,216
1/22/20168.018.067.918.061,698
1/21/20167.627.747.617.742,004
1/20/20167.757.817.657.715,797
1/19/20168.088.087.817.878,785
1/15/20168.078.088.008.0713,678
1/14/20167.938.067.938.032,261
1/13/20168.018.117.928.117,148
1/12/20167.828.027.827.8814,146
1/11/20167.957.957.737.823,363
1/8/20167.707.997.707.997,638
1/7/20167.707.807.607.6273,146
1/6/20167.777.977.737.736,814
1/5/20167.797.987.707.9034,816
1/4/20167.807.887.707.7312,845
12/31/20157.708.007.707.9530,199
12/30/20158.208.207.767.8918,439
12/29/20157.808.207.808.1520,672
12/28/20157.837.907.597.7317,673
12/24/20157.887.937.757.796,279
12/23/20157.527.657.517.516,665
12/22/20157.557.747.527.627,538
12/21/20157.597.657.537.6128,893
12/18/20157.907.947.687.7727,636
12/17/20157.968.027.827.9432,659
12/16/20157.847.957.837.9312,324
12/15/20157.768.017.768.0115,874
12/14/20158.208.217.777.7941,328
12/11/20158.208.218.018.0725,397
12/10/20158.208.248.198.20202,344
12/9/20158.148.148.148.14121
12/8/20158.218.218.128.12419
12/7/20158.408.788.118.232,056
12/4/20158.078.488.078.402,318
12/3/20158.218.218.218.21143
12/2/20158.558.558.388.382,695
12/1/20158.228.518.228.513,201
11/30/20158.188.398.188.382,312
11/27/20158.178.358.178.351,320
11/25/20158.328.568.098.1715,232
11/24/20158.288.418.288.402,009
11/23/20158.228.408.228.297,430
11/20/20158.068.388.068.381,113
11/19/20158.178.288.178.281,337
11/18/20158.198.348.188.187,819
11/17/20158.178.198.178.19624
11/16/20158.178.198.138.134,498
11/13/20158.158.198.018.011,974
11/12/20158.378.378.178.174,409
11/11/20158.538.558.158.4618,625
11/10/20158.438.438.368.36820
11/9/20158.508.508.448.463,218
11/6/20158.488.508.408.452,239
11/5/20158.478.508.428.507,583
11/4/20158.538.538.418.504,892
11/3/20158.558.608.198.2939,922
11/2/20158.748.778.508.626,682
10/30/20158.688.688.528.606,081
10/29/20158.808.858.618.6128,178
10/28/20158.498.768.498.7215,697
10/27/20158.538.538.338.417,716
10/26/20158.478.478.338.387,269
10/23/20158.408.438.298.3310,160
10/22/20158.588.588.408.404,665
10/21/20158.338.508.338.435,829
10/20/20158.278.478.278.418,582
10/19/20158.398.468.358.398,092
10/16/20158.508.508.428.448,195
10/15/20158.458.598.438.50138,180
10/14/20158.428.618.398.435,877
10/13/20158.678.678.378.4411,732
10/12/20158.608.628.608.604,576
10/9/20158.838.838.388.58604,330
10/8/20158.628.728.628.6512,423
10/7/20158.658.808.638.6417,314
10/6/20158.758.768.618.669,248
10/5/20158.628.748.628.726,856
10/2/20158.688.718.558.658,020
10/1/20158.648.668.548.637,250
9/30/20158.608.628.508.5311,128
9/29/20158.698.698.488.558,729
9/28/20158.658.668.548.5579,343
9/25/20158.588.688.568.628,010
9/24/20158.648.718.568.6010,358
9/23/20158.658.738.568.6420,669
9/22/20158.788.788.628.6913,723
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center