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 28, 2013 4.449 4.449 4.408 4.408 37,664 -0.03(-0.62%)
Mar 27, 2013 4.431 4.440 4.404 4.436 2,730 -0.01(-0.31%)
Mar 26, 2013 4.449 4.449 4.404 4.449 120,570 +0.00(+0.10%)
Mar 25, 2013 4.449 4.449 4.408 4.445 9,063 -0.00(-0.10%)
Mar 22, 2013 4.449 4.449 4.399 4.449 30,896 +0.01(+0.31%)
Mar 21, 2013 4.408 4.449 4.394 4.436 147,333 -0.01(-0.31%)
Mar 20, 2013 4.436 4.449 4.371 4.449 11,317 +0.03(+0.62%)
Mar 19, 2013 4.340 4.422 4.321 4.422 22,476 +0.02(+0.42%)
Mar 18, 2013 4.344 4.427 4.316 4.404 41,928 +0.04(+0.84%)
Mar 15, 2013 4.449 4.449 4.339 4.367 192,275 -0.08(-1.86%)
Mar 14, 2013 4.449 4.449 4.344 4.449 19,931 +0.00(+0.00%)
Mar 13, 2013 4.344 4.449 4.339 4.449 53,699 +0.10(+2.22%)
Mar 12, 2013 4.404 4.413 4.330 4.353 23,942 -0.06(-1.35%)
Mar 11, 2013 4.491 4.491 4.371 4.413 58,268 -0.06(-1.23%)
Mar 08, 2013 4.463 4.477 4.420 4.468 25,212 +0.02(+0.52%)
Mar 07, 2013 4.394 4.463 4.390 4.445 10,551 +0.05(+1.10%)
Mar 06, 2013 4.381 4.404 4.381 4.397 4,335 +0.02(+0.37%)
Mar 05, 2013 4.390 4.404 4.353 4.381 14,316 +0.00(+0.10%)
Mar 04, 2013 4.353 4.390 4.316 4.376 18,243 -0.01(-0.31%)
Mar 01, 2013 4.381 4.399 4.367 4.390 9,752 -0.03(-0.62%)
Feb 28, 2013 4.422 4.472 4.367 4.417 8,854 -0.04(-0.82%)
Feb 27, 2013 4.353 4.468 4.353 4.454 20,680 +0.02(+0.52%)
Feb 26, 2013 4.445 4.463 4.358 4.431 18,996 +0.08(+1.79%)
Feb 25, 2013 4.459 4.459 4.335 4.353 27,091 -0.07(-1.66%)
Feb 22, 2013 4.390 4.431 4.390 4.427 15,183 +0.06(+1.37%)
Feb 21, 2013 4.385 4.385 4.344 4.367 9,930 -0.03(-0.63%)
Feb 20, 2013 4.477 4.491 4.371 4.394 37,172 -0.07(-1.64%)
Feb 19, 2013 4.445 4.486 4.440 4.468 18,704 +0.02(+0.41%)
Feb 15, 2013 4.413 4.454 4.385 4.449 38,790 +0.07(+1.68%)
Feb 14, 2013 4.284 4.381 4.284 4.376 23,753 +0.06(+1.28%)
Feb 13, 2013 4.326 4.362 4.321 4.321 25,754 -0.01(-0.32%)
Feb 12, 2013 4.326 4.335 4.316 4.335 6,337 -0.01(-0.32%)
Feb 11, 2013 4.358 4.362 4.335 4.348 12,304 +0.07(+1.72%)
Feb 08, 2013 4.362 4.362 4.270 4.275 33,017 -0.08(-1.79%)
Feb 07, 2013 4.358 4.367 4.321 4.353 3,525 +0.05(+1.07%)
Feb 06, 2013 4.312 4.362 4.298 4.307 12,700 -0.03(-0.64%)
Feb 04, 2013 4.353 4.445 4.289 4.335 19,406 -0.07(-1.67%)
Feb 01, 2013 4.371 4.408 4.344 4.408 17,631 +0.06(+1.37%)
Jan 31, 2013 4.371 4.388 4.339 4.348 16,964 -0.01(-0.32%)
Jan 30, 2013 4.500 4.500 4.344 4.362 25,845 -0.13(-2.96%)
Jan 29, 2013 4.367 4.495 4.344 4.495 17,611 +0.13(+3.05%)
Jan 28, 2013 4.358 4.362 4.339 4.362 28,833 +0.01(+0.21%)
Jan 25, 2013 4.358 4.358 4.339 4.353 9,503 +0.02(+0.42%)
Jan 24, 2013 4.362 4.381 4.289 4.335 15,423 -0.02(-0.42%)
Jan 23, 2013 4.376 4.394 4.335 4.353 43,853 -0.01(-0.21%)
Jan 22, 2013 4.275 4.362 4.275 4.362 18,826 +0.07(+1.60%)
Jan 18, 2013 4.307 4.353 4.280 4.293 23,613 -0.03(-0.64%)
Jan 17, 2013 4.280 4.321 4.275 4.321 13,811 +0.05(+1.18%)
Jan 16, 2013 4.284 4.339 4.270 4.270 18,108 -0.00(-0.11%)
Jan 15, 2013 4.289 4.312 4.270 4.275 17,949 -0.04(-0.96%)
Jan 14, 2013 4.339 4.339 4.316 4.316 8,046 -0.04(-0.84%)
Jan 11, 2013 4.316 4.390 4.316 4.353 44,990 +0.05(+1.07%)
Jan 10, 2013 4.270 4.330 4.270 4.307 49,476 +0.04(+0.97%)
Jan 09, 2013 4.270 4.280 4.206 4.266 36,203 -0.01(-0.21%)
Jan 08, 2013 4.339 4.376 4.275 4.275 68,804 -0.08(-1.79%)
Jan 07, 2013 4.316 4.449 4.316 4.353 17,873 +0.01(+0.32%)
Jan 04, 2013 4.440 4.440 4.316 4.339 43,374 -0.07(-1.66%)
Jan 03, 2013 4.362 4.436 4.316 4.413 25,116 +0.03(+0.63%)
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.