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 28, 2006 15.60 15.59 15.44 15.44 291,866 -0.17(-1.08%)
Feb 27, 2006 15.45 15.67 15.43 15.60 302,396 +0.10(+0.63%)
Feb 24, 2006 15.53 15.68 15.34 15.51 399,493 -0.08(-0.48%)
Feb 23, 2006 15.26 15.59 15.07 15.58 626,036 +0.38(+2.48%)
Feb 22, 2006 14.90 15.21 14.90 15.21 418,227 +0.31(+2.11%)
Feb 21, 2006 14.66 15.00 14.46 14.89 760,349 +0.36(+2.50%)
Feb 17, 2006 14.56 14.82 14.08 14.53 527,265 +0.05(+0.37%)
Feb 16, 2006 14.39 14.85 14.24 14.47 720,028 +0.19(+1.30%)
Feb 15, 2006 14.21 14.32 13.61 14.29 860,688 +0.10(+0.69%)
Feb 14, 2006 14.01 14.41 13.96 14.19 606,547 +0.25(+1.78%)
Feb 13, 2006 14.39 14.39 13.80 13.94 438,784 -0.27(-1.93%)
Feb 10, 2006 14.23 14.32 13.84 14.22 585,392 +0.05(+0.38%)
Feb 09, 2006 13.40 14.41 13.30 14.16 1,755,192 +1.43(+11.25%)
Feb 08, 2006 12.26 12.83 12.19 12.73 734,615 +0.59(+4.86%)
Feb 07, 2006 12.73 12.73 12.01 12.14 631,531 -0.43(-3.45%)
Feb 06, 2006 12.36 12.67 12.25 12.58 291,115 +0.22(+1.76%)
Feb 03, 2006 12.98 12.98 12.11 12.36 701,673 -0.41(-3.23%)
Feb 02, 2006 13.37 13.37 12.72 12.77 577,132 -0.62(-4.60%)
Feb 01, 2006 13.60 13.64 13.22 13.39 400,578 -0.21(-1.53%)
Jan 31, 2006 13.33 13.61 13.22 13.60 298,886 +0.16(+1.22%)
Jan 30, 2006 12.96 13.52 12.95 13.43 363,950 -0.03(-0.23%)
Jan 27, 2006 13.20 13.47 12.83 13.46 503,988 +0.39(+2.95%)
Jan 26, 2006 13.15 13.34 12.77 13.08 553,553 +0.23(+1.79%)
Jan 25, 2006 12.77 13.02 12.71 12.85 429,531 -0.05(-0.38%)
Jan 24, 2006 13.29 13.33 12.69 12.90 398,426 -0.06(-0.48%)
Jan 23, 2006 13.29 13.29 12.90 12.96 281,061 -0.06(-0.44%)
Jan 20, 2006 13.29 13.40 13.02 13.02 268,799 -0.17(-1.31%)
Jan 19, 2006 13.37 13.47 13.07 13.19 266,532 -0.09(-0.67%)
Jan 18, 2006 13.28 13.35 12.98 13.28 327,804 +0.11(+0.81%)
Jan 17, 2006 13.55 13.55 12.98 13.17 317,234 -0.29(-2.14%)
Jan 13, 2006 13.59 13.59 13.41 13.46 181,245 -0.03(-0.23%)
Jan 12, 2006 13.65 13.65 13.40 13.49 332,494 -0.12(-0.86%)
Jan 11, 2006 13.44 13.70 13.44 13.61 349,082 +0.10(+0.71%)
Jan 10, 2006 13.84 13.84 13.44 13.51 527,174 -0.39(-2.78%)
Jan 09, 2006 13.26 13.96 13.26 13.90 637,777 +0.60(+4.54%)
Jan 06, 2006 13.11 13.41 12.97 13.29 480,368 +0.21(+1.59%)
Jan 05, 2006 12.69 13.16 12.55 13.09 469,996 +0.49(+3.91%)
Jan 04, 2006 12.47 13.07 12.47 12.59 517,479 +0.22(+1.75%)
Jan 03, 2006 12.06 12.43 11.88 12.38 395,744 +0.26(+2.12%)
Dec 30, 2005 12.05 12.23 11.94 12.12 341,751 +0.04(+0.33%)
Dec 29, 2005 12.16 12.20 12.01 12.08 354,952 -0.02(-0.18%)
Dec 28, 2005 12.18 12.25 12.00 12.10 327,306 +0.04(+0.33%)
Dec 27, 2005 12.26 12.62 11.65 12.06 554,683 -0.20(-1.63%)
Dec 23, 2005 12.44 12.45 12.19 12.26 257,376 -0.07(-0.58%)
Dec 22, 2005 12.36 12.36 12.08 12.33 424,748 +0.10(+0.83%)
Dec 21, 2005 12.44 12.52 12.14 12.23 541,735 -0.09(-0.72%)
Dec 20, 2005 12.32 12.71 12.26 12.32 898,537 -0.09(-0.71%)
Dec 19, 2005 12.47 12.71 11.98 12.41 991,297 -0.12(-0.92%)
Dec 16, 2005 13.63 13.74 12.45 12.52 1,332,440 -1.17(-8.52%)
Dec 15, 2005 14.12 14.19 13.30 13.69 708,713 -0.51(-3.62%)
Dec 14, 2005 13.39 14.25 13.01 14.20 1,144,858 +0.82(+6.13%)
Dec 13, 2005 13.77 13.93 12.70 13.38 1,654,817 +0.63(+4.94%)
Dec 12, 2005 12.56 12.79 12.48 12.75 481,739 +0.27(+2.20%)
Dec 09, 2005 12.58 12.58 12.22 12.48 256,284 +0.14(+1.15%)
Dec 08, 2005 12.28 12.63 12.24 12.34 379,045 +0.06(+0.51%)
Dec 07, 2005 12.46 12.79 12.15 12.28 804,947 -0.08(-0.61%)
Dec 06, 2005 11.93 12.56 11.93 12.35 1,176,055 +0.39(+3.22%)
Dec 05, 2005 11.22 12.02 11.17 11.97 453,514 +0.66(+5.80%)
Dec 02, 2005 11.49 11.64 11.26 11.31 365,448 -0.12(-1.09%)
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.