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 (%)
Feb 29, 2012 3.563 3.591 3.563 3.563 15,592 +0.02(+0.51%)
Feb 28, 2012 3.464 3.586 3.414 3.545 41,546 +0.10(+3.02%)
Feb 27, 2012 3.441 3.500 3.441 3.441 31,482 -0.02(-0.52%)
Feb 24, 2012 3.355 3.491 3.355 3.459 58,454 +0.02(+0.66%)
Feb 23, 2012 3.446 3.505 3.423 3.437 56,490 -0.02(-0.52%)
Feb 22, 2012 3.455 3.518 3.364 3.455 89,700 +0.01(+0.39%)
Feb 21, 2012 3.455 3.514 3.401 3.441 77,376 -0.01(-0.39%)
Feb 17, 2012 3.441 3.482 3.401 3.455 100,347 +0.00(+0.00%)
Feb 16, 2012 3.450 3.478 3.403 3.455 37,765 +0.00(+0.00%)
Feb 15, 2012 3.423 3.514 3.392 3.455 122,425 +0.03(+0.79%)
Feb 14, 2012 3.414 3.464 3.392 3.428 132,195 +0.02(+0.53%)
Feb 13, 2012 3.482 3.482 3.392 3.410 71,790 -0.10(-2.96%)
Feb 10, 2012 3.482 3.545 3.392 3.514 94,386 +0.10(+2.91%)
Feb 09, 2012 3.387 3.441 3.364 3.414 111,689 -0.00(-0.13%)
Feb 08, 2012 3.310 3.469 3.310 3.419 23,181 +0.09(+2.86%)
Feb 07, 2012 3.355 3.392 3.310 3.324 18,526 -0.04(-1.08%)
Feb 06, 2012 3.333 3.401 3.279 3.360 36,893 +0.00(+0.00%)
Feb 03, 2012 3.387 3.387 3.324 3.360 7,896 -0.02(-0.67%)
Feb 02, 2012 3.342 3.383 3.342 3.383 28,019 +0.04(+1.08%)
Feb 01, 2012 3.392 3.392 3.319 3.346 72,560 -0.04(-1.20%)
Jan 31, 2012 3.369 3.401 3.369 3.387 14,594 +0.01(+0.27%)
Jan 30, 2012 3.405 3.459 3.337 3.378 24,435 -0.01(-0.27%)
Jan 27, 2012 3.414 3.414 3.374 3.387 70,410 -0.06(-1.83%)
Jan 26, 2012 3.324 3.450 3.324 3.450 77,126 +0.12(+3.67%)
Jan 25, 2012 3.324 3.346 3.283 3.328 18,095 -0.03(-0.94%)
Jan 24, 2012 3.297 3.360 3.265 3.360 46,672 +0.05(+1.36%)
Jan 23, 2012 3.387 3.410 3.292 3.315 60,356 -0.09(-2.53%)
Jan 20, 2012 3.469 3.469 3.374 3.401 122,744 -0.07(-2.08%)
Jan 19, 2012 3.428 3.473 3.428 3.473 14,013 +0.02(+0.52%)
Jan 18, 2012 3.396 3.455 3.396 3.455 6,863 +0.00(+0.13%)
Jan 17, 2012 3.496 3.496 3.396 3.450 55,953 -0.03(-0.78%)
Jan 13, 2012 3.473 3.478 3.396 3.478 8,296 +0.00(+0.00%)
Jan 12, 2012 3.432 3.491 3.405 3.478 14,966 +0.05(+1.32%)
Jan 11, 2012 3.450 3.473 3.414 3.432 22,285 -0.06(-1.68%)
Jan 10, 2012 3.496 3.505 3.446 3.491 10,669 -0.00(-0.13%)
Jan 09, 2012 3.491 3.496 3.441 3.496 11,078 +0.00(+0.13%)
Jan 06, 2012 3.523 3.550 3.435 3.491 75,501 -0.06(-1.78%)
Jan 05, 2012 3.609 3.613 3.450 3.554 56,977 -0.09(-2.36%)
Jan 04, 2012 3.640 3.726 3.582 3.640 64,318 +0.03(+0.88%)
Dec 30, 2011 3.627 3.699 3.509 3.609 53,657 -0.05(-1.24%)
Dec 29, 2011 3.645 3.758 3.636 3.654 68,617 +0.00(+0.00%)
Dec 28, 2011 3.627 3.686 3.613 3.654 25,613 +0.00(+0.12%)
Dec 27, 2011 3.699 3.740 3.649 3.649 29,439 -0.06(-1.58%)
Dec 23, 2011 3.780 3.780 3.681 3.708 115,118 -0.16(-4.20%)
Dec 21, 2011 3.717 3.925 3.717 3.870 91,124 +0.14(+3.75%)
Dec 20, 2011 3.609 3.744 3.577 3.731 199,382 +0.12(+3.37%)
Dec 19, 2011 3.559 3.645 3.537 3.609 40,146 +0.03(+0.88%)
Dec 16, 2011 3.392 3.577 3.388 3.577 58,984 +0.19(+5.73%)
Dec 15, 2011 3.451 3.455 3.383 3.383 32,695 -0.04(-1.19%)
Dec 14, 2011 3.487 3.496 3.392 3.424 106,903 -0.08(-2.32%)
Dec 13, 2011 3.546 3.564 3.469 3.505 65,817 -0.04(-1.02%)
Dec 12, 2011 3.541 3.564 3.473 3.541 85,863 +0.00(+0.00%)
Dec 09, 2011 3.537 3.564 3.523 3.541 18,042 +0.02(+0.51%)
Dec 08, 2011 3.568 3.568 3.510 3.523 27,719 -0.06(-1.76%)
Dec 07, 2011 3.564 3.618 3.519 3.586 46,448 -0.01(-0.25%)
Dec 06, 2011 3.577 3.609 3.501 3.595 46,222 +0.02(+0.50%)
Dec 05, 2011 3.627 3.640 3.532 3.577 67,947 -0.03(-0.88%)
Dec 02, 2011 3.676 3.708 3.609 3.609 24,103 -0.05(-1.23%)
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.