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 (%)
Mar 31, 2008 6.579 6.579 6.167 6.175 350,756 -0.25(-3.86%)
Mar 28, 2008 6.694 6.783 6.424 6.424 351,482 -0.30(-4.42%)
Mar 27, 2008 7.111 7.111 6.636 6.721 357,221 -0.37(-5.19%)
Mar 26, 2008 7.288 7.408 7.027 7.089 222,074 -0.18(-2.44%)
Mar 25, 2008 7.279 7.399 7.160 7.266 521,264 +0.00(+0.00%)
Mar 24, 2008 6.428 7.270 6.410 7.266 617,426 +0.94(+14.94%)
Mar 21, 2008 6.162 6.344 6.082 6.322 753,882 +0.00(+0.00%)
Mar 20, 2008 6.162 6.344 6.082 6.322 753,882 +0.31(+5.24%)
Mar 19, 2008 6.295 6.393 5.892 6.007 313,390 -0.23(-3.70%)
Mar 18, 2008 6.042 6.308 5.923 6.237 439,357 +0.36(+6.11%)
Mar 17, 2008 6.100 6.242 5.728 5.878 432,477 -0.40(-6.36%)
Mar 14, 2008 6.871 6.871 6.242 6.277 513,193 -0.58(-8.41%)
Mar 13, 2008 6.619 7.044 6.344 6.854 620,701 +0.17(+2.52%)
Mar 12, 2008 6.854 6.969 6.667 6.685 304,787 -0.14(-2.08%)
Mar 11, 2008 6.650 6.916 6.623 6.827 572,402 +0.24(+3.63%)
Mar 10, 2008 6.925 6.925 6.566 6.588 396,218 -0.33(-4.80%)
Mar 07, 2008 7.142 7.168 6.723 6.920 400,874 -0.22(-3.10%)
Mar 06, 2008 7.430 7.598 7.137 7.142 333,141 -0.35(-4.62%)
Mar 05, 2008 7.581 7.683 7.386 7.488 292,863 -0.04(-0.53%)
Mar 04, 2008 7.270 7.669 7.120 7.528 485,349 +0.19(+2.54%)
Mar 03, 2008 7.204 7.536 7.124 7.341 396,471 +0.17(+2.35%)
Feb 29, 2008 7.332 7.408 7.115 7.173 271,607 -0.23(-3.17%)
Feb 28, 2008 7.621 7.621 7.315 7.408 191,522 -0.26(-3.35%)
Feb 27, 2008 7.448 7.838 7.448 7.665 284,460 +0.10(+1.35%)
Feb 26, 2008 7.452 7.745 7.452 7.563 172,475 +0.08(+1.01%)
Feb 25, 2008 7.474 7.612 7.355 7.488 403,042 +0.01(+0.18%)
Feb 22, 2008 7.660 7.816 7.293 7.474 256,137 -0.14(-1.81%)
Feb 21, 2008 7.989 8.099 7.581 7.612 302,619 -0.31(-3.86%)
Feb 20, 2008 7.856 7.958 7.709 7.918 294,437 +0.03(+0.34%)
Feb 19, 2008 7.847 8.059 7.816 7.891 240,961 +0.18(+2.36%)
Feb 18, 2008 7.984 7.984 7.709 7.709 348,324 +0.00(+0.00%)
Feb 15, 2008 7.984 7.984 7.709 7.709 348,324 -0.34(-4.24%)
Feb 14, 2008 8.547 8.547 7.758 8.051 614,692 -0.50(-5.81%)
Feb 13, 2008 7.984 8.804 7.882 8.547 505,228 +0.70(+8.86%)
Feb 12, 2008 8.405 8.667 7.816 7.851 654,420 -0.53(-6.35%)
Feb 11, 2008 8.139 8.831 8.108 8.383 796,440 +0.23(+2.83%)
Feb 08, 2008 8.361 8.445 8.139 8.153 366,359 -0.21(-2.49%)
Feb 07, 2008 8.255 8.467 7.993 8.361 399,417 +0.08(+0.91%)
Feb 06, 2008 8.826 8.937 8.286 8.286 552,775 -0.45(-5.18%)
Feb 05, 2008 9.150 9.376 8.662 8.738 273,585 -0.61(-6.54%)
Feb 04, 2008 9.966 10.09 9.345 9.350 492,569 -0.66(-6.64%)
Feb 01, 2008 9.292 10.36 9.256 10.01 667,638 +0.76(+8.24%)
Jan 31, 2008 8.569 9.292 8.512 9.252 387,394 +0.64(+7.47%)
Jan 30, 2008 8.547 8.875 8.534 8.609 292,123 +0.02(+0.21%)
Jan 29, 2008 8.826 8.840 8.414 8.591 195,797 -0.16(-1.87%)
Jan 28, 2008 8.640 9.008 8.512 8.755 195,982 +0.12(+1.33%)
Jan 25, 2008 8.787 8.893 8.476 8.640 243,029 -0.05(-0.61%)
Jan 24, 2008 8.911 8.968 8.467 8.693 491,554 -0.15(-1.65%)
Jan 23, 2008 8.210 9.057 8.161 8.840 1,192,382 +0.42(+4.95%)
Jan 22, 2008 8.263 9.296 8.157 8.423 438,919 -0.23(-2.66%)
Jan 21, 2008 8.760 8.915 8.392 8.654 375,700 +0.00(+0.00%)
Jan 18, 2008 8.760 8.915 8.392 8.654 375,700 -0.09(-1.06%)
Jan 17, 2008 9.048 9.199 8.525 8.747 283,869 -0.30(-3.28%)
Jan 16, 2008 9.233 9.487 8.693 9.044 543,567 -0.25(-2.67%)
Jan 15, 2008 9.265 9.323 9.030 9.292 580,987 +0.03(+0.29%)
Jan 14, 2008 9.389 9.487 8.884 9.265 308,141 -0.04(-0.48%)
Jan 11, 2008 9.256 9.562 8.698 9.310 534,528 +0.00(+0.00%)
Jan 10, 2008 9.412 9.540 9.199 9.310 827,664 -0.25(-2.64%)
Jan 09, 2008 9.137 9.620 8.982 9.562 804,279 +0.30(+3.21%)
Jan 08, 2008 9.895 10.36 9.088 9.265 1,121,579 -0.73(-7.32%)
Jan 07, 2008 10.28 10.29 9.797 9.997 600,095 -0.13(-1.31%)
Jan 04, 2008 10.35 10.35 9.797 10.13 628,680 -0.32(-3.05%)
Jan 03, 2008 10.40 10.76 10.37 10.45 639,273 +0.09(+0.90%)
Jan 02, 2008 11.65 11.65 10.21 10.36 1,072,318 -1.37(-11.65%)
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.