Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asta Funding Inc (NQ: ASFI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2010 3.739 3.739 3.613 3.676 61,903 -0.10(-2.60%)
Oct 28, 2010 3.904 3.904 3.689 3.774 33,795 +0.01(+0.36%)
Oct 27, 2010 3.739 3.774 3.721 3.761 23,386 -0.04(-0.94%)
Oct 25, 2010 3.788 3.832 3.770 3.797 43,261 +0.02(+0.59%)
Oct 22, 2010 3.770 3.792 3.716 3.774 28,502 +0.00(+0.12%)
Oct 21, 2010 3.792 3.792 3.672 3.770 38,561 -0.00(-0.12%)
Oct 20, 2010 3.774 3.823 3.698 3.774 41,633 +0.03(+0.72%)
Oct 19, 2010 3.797 3.797 3.721 3.747 67,124 -0.09(-2.44%)
Oct 18, 2010 3.694 3.841 3.649 3.841 60,777 +0.14(+3.86%)
Oct 15, 2010 3.667 3.721 3.605 3.698 74,246 +0.06(+1.59%)
Oct 14, 2010 3.618 3.649 3.560 3.640 30,831 +0.04(+0.99%)
Oct 13, 2010 3.591 3.622 3.533 3.605 41,170 +0.04(+1.00%)
Oct 12, 2010 3.484 3.596 3.457 3.569 31,440 +0.07(+1.91%)
Oct 11, 2010 3.542 3.542 3.479 3.502 45,712 -0.05(-1.51%)
Oct 08, 2010 3.640 3.640 3.520 3.555 68,374 -0.07(-1.85%)
Oct 07, 2010 3.672 3.672 3.573 3.622 40,285 -0.02(-0.49%)
Oct 06, 2010 3.573 3.685 3.573 3.640 61,796 +0.07(+1.88%)
Oct 05, 2010 3.421 3.622 3.368 3.573 186,504 +0.17(+5.12%)
Oct 04, 2010 3.368 3.430 3.323 3.399 203,629 -0.01(-0.39%)
Oct 01, 2010 3.430 3.444 3.354 3.412 107,605 +0.00(+0.13%)
Sep 30, 2010 3.399 3.426 3.381 3.408 62,996 -0.02(-0.52%)
Sep 29, 2010 3.439 3.466 3.363 3.426 109,392 -0.05(-1.54%)
Sep 28, 2010 3.292 3.493 3.158 3.479 283,202 +0.18(+5.56%)
Sep 27, 2010 3.457 3.466 3.265 3.296 223,402 -0.15(-4.40%)
Sep 24, 2010 3.484 3.488 3.395 3.448 113,538 -0.02(-0.64%)
Sep 23, 2010 3.506 3.524 3.359 3.471 93,773 -0.06(-1.65%)
Sep 22, 2010 3.609 3.649 3.471 3.529 111,521 -0.20(-5.28%)
Sep 21, 2010 3.952 3.952 3.649 3.725 115,727 -0.24(-6.07%)
Sep 20, 2010 3.788 3.966 3.788 3.966 67,701 +0.19(+5.08%)
Sep 17, 2010 3.716 3.837 3.707 3.774 89,732 +0.04(+0.95%)
Sep 15, 2010 3.796 3.850 3.721 3.739 55,515 -0.06(-1.53%)
Sep 14, 2010 3.828 3.917 3.770 3.796 79,371 -0.06(-1.50%)
Sep 13, 2010 3.698 3.859 3.689 3.854 90,706 +0.21(+5.75%)
Sep 10, 2010 3.689 3.689 3.640 3.645 17,430 +0.00(+0.00%)
Sep 09, 2010 3.698 3.698 3.589 3.645 20,375 -0.03(-0.85%)
Sep 08, 2010 3.623 3.689 3.614 3.676 37,442 +0.07(+1.98%)
Sep 07, 2010 3.667 3.667 3.596 3.605 45,467 -0.09(-2.41%)
Sep 03, 2010 3.618 3.694 3.556 3.694 55,138 +0.12(+3.24%)
Sep 02, 2010 3.654 3.654 3.547 3.578 35,074 -0.08(-2.31%)
Sep 01, 2010 3.672 3.672 3.600 3.663 81,244 +0.03(+0.86%)
Aug 31, 2010 3.725 3.725 3.632 3.632 64,236 -0.09(-2.51%)
Aug 30, 2010 3.810 3.810 3.721 3.725 72,959 -0.08(-2.11%)
Aug 27, 2010 3.609 3.805 3.605 3.805 75,513 +0.23(+6.48%)
Aug 26, 2010 3.734 3.734 3.569 3.574 73,230 -0.17(-4.52%)
Aug 25, 2010 3.600 3.756 3.589 3.743 67,184 +0.15(+4.09%)
Aug 24, 2010 3.676 3.739 3.565 3.596 74,786 -0.09(-2.42%)
Aug 23, 2010 3.908 3.935 3.685 3.685 101,900 -0.11(-2.93%)
Aug 20, 2010 3.877 3.912 3.783 3.796 72,001 -0.09(-2.29%)
Aug 19, 2010 4.077 4.082 3.832 3.886 95,547 -0.20(-4.91%)
Aug 18, 2010 4.175 4.180 4.068 4.086 39,567 -0.09(-2.13%)
Aug 17, 2010 4.215 4.229 4.153 4.175 82,809 -0.00(-0.11%)
Aug 16, 2010 4.099 4.269 4.095 4.180 165,126 +0.06(+1.52%)
Aug 13, 2010 4.104 4.197 4.095 4.117 631,545 -0.00(-0.11%)
Aug 12, 2010 4.082 4.144 4.082 4.122 96,281 +0.00(+0.00%)
Aug 11, 2010 4.175 4.189 4.099 4.122 230,680 -0.05(-1.28%)
Aug 10, 2010 4.211 4.227 4.175 4.175 33,869 -0.06(-1.47%)
Aug 09, 2010 4.193 4.255 4.193 4.238 43,156 +0.04(+1.06%)
Aug 06, 2010 4.215 4.273 4.138 4.193 92,973 +0.00(+0.00%)
Aug 05, 2010 4.010 4.233 4.010 4.193 252,666 +0.17(+4.32%)
Aug 04, 2010 4.037 4.073 4.010 4.019 68,156 -0.01(-0.22%)
Aug 03, 2010 4.037 4.091 4.010 4.028 34,527 -0.01(-0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.