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 (%)
Sep 30, 2005 13.57 13.77 13.41 13.46 262,663 -0.14(-1.01%)
Sep 29, 2005 13.37 13.79 13.08 13.60 372,968 +0.21(+1.59%)
Sep 28, 2005 13.74 13.74 13.38 13.38 446,922 -0.16(-1.15%)
Sep 27, 2005 13.29 13.74 13.19 13.54 391,959 +0.31(+2.38%)
Sep 26, 2005 13.03 13.30 13.00 13.22 193,205 +0.28(+2.16%)
Sep 23, 2005 12.94 13.09 12.56 12.94 192,321 +0.01(+0.07%)
Sep 22, 2005 12.94 13.03 12.27 12.94 483,388 +0.60(+4.85%)
Sep 21, 2005 13.13 13.20 12.11 12.34 595,706 -0.92(-6.95%)
Sep 20, 2005 13.34 13.48 13.08 13.26 340,326 -0.13(-0.96%)
Sep 19, 2005 13.49 13.61 13.39 13.39 314,861 -0.14(-1.05%)
Sep 16, 2005 13.79 13.83 13.30 13.53 390,159 -0.20(-1.48%)
Sep 15, 2005 13.96 13.96 13.57 13.73 208,305 -0.25(-1.78%)
Sep 14, 2005 14.20 14.27 13.77 13.98 290,988 -0.22(-1.53%)
Sep 13, 2005 14.04 14.25 14.04 14.20 227,950 +0.00(+0.00%)
Sep 12, 2005 14.31 14.40 14.01 14.20 193,604 -0.04(-0.25%)
Sep 09, 2005 14.36 14.40 14.13 14.23 232,660 -0.04(-0.28%)
Sep 08, 2005 14.29 14.36 14.04 14.27 391,799 +0.04(+0.31%)
Sep 07, 2005 14.16 14.30 14.10 14.23 375,632 +0.04(+0.31%)
Sep 06, 2005 13.88 14.19 13.83 14.19 472,852 +0.31(+2.24%)
Sep 02, 2005 13.96 13.96 13.78 13.88 121,653 -0.04(-0.32%)
Sep 01, 2005 13.74 13.92 13.57 13.92 211,246 +0.23(+1.65%)
Aug 31, 2005 13.68 13.78 13.57 13.69 298,850 +0.05(+0.36%)
Aug 30, 2005 13.74 13.95 13.49 13.65 310,609 -0.05(-0.36%)
Aug 29, 2005 13.23 13.72 13.23 13.69 141,190 +0.39(+2.90%)
Aug 26, 2005 13.74 13.74 13.08 13.31 223,138 -0.34(-2.50%)
Aug 25, 2005 13.81 13.84 13.57 13.65 190,338 -0.06(-0.42%)
Aug 24, 2005 13.46 13.77 13.35 13.71 435,774 +0.33(+2.45%)
Aug 23, 2005 13.12 13.52 13.06 13.38 473,341 +0.31(+2.34%)
Aug 22, 2005 13.08 13.08 12.97 13.07 207,319 +0.10(+0.75%)
Aug 19, 2005 12.83 12.99 12.76 12.98 154,679 +0.14(+1.11%)
Aug 18, 2005 12.83 13.06 12.71 12.83 297,126 -0.03(-0.21%)
Aug 17, 2005 12.75 13.18 12.65 12.86 518,298 +0.16(+1.26%)
Aug 16, 2005 12.71 12.98 12.62 12.70 404,124 -0.05(-0.38%)
Aug 15, 2005 12.47 12.83 12.21 12.75 427,600 +0.31(+2.50%)
Aug 12, 2005 12.09 12.46 11.81 12.44 403,371 +0.35(+2.90%)
Aug 11, 2005 11.50 12.19 11.45 12.09 351,746 +0.56(+4.88%)
Aug 10, 2005 11.26 11.86 11.26 11.53 416,136 +0.34(+3.01%)
Aug 09, 2005 11.42 12.15 10.99 11.19 863,598 +0.31(+2.81%)
Aug 08, 2005 10.75 10.95 10.73 10.88 143,403 +0.13(+1.24%)
Aug 05, 2005 11.11 11.16 10.73 10.75 316,149 -0.33(-3.00%)
Aug 04, 2005 11.30 11.33 11.08 11.08 134,012 -0.27(-2.34%)
Aug 03, 2005 11.21 11.52 11.08 11.35 191,459 +0.05(+0.43%)
Aug 02, 2005 11.44 11.50 11.11 11.30 228,742 -0.23(-1.96%)
Aug 01, 2005 11.85 11.89 11.41 11.53 214,889 -0.33(-2.80%)
Jul 29, 2005 11.86 11.89 11.76 11.86 193,487 +0.04(+0.37%)
Jul 28, 2005 11.67 11.82 11.42 11.81 197,549 +0.09(+0.79%)
Jul 27, 2005 11.87 11.87 11.56 11.72 151,039 -0.09(-0.75%)
Jul 26, 2005 11.58 11.84 11.58 11.81 123,309 +0.12(+1.06%)
Jul 25, 2005 11.99 12.12 11.57 11.69 228,214 -0.39(-3.23%)
Jul 22, 2005 11.87 12.08 11.53 12.08 265,535 +0.32(+2.72%)
Jul 21, 2005 11.73 11.94 11.64 11.76 163,368 +0.03(+0.23%)
Jul 20, 2005 11.83 11.89 11.42 11.73 368,015 -0.16(-1.31%)
Jul 19, 2005 11.85 11.90 11.75 11.89 280,892 +0.01(+0.07%)
Jul 18, 2005 12.08 12.08 11.64 11.88 207,136 -0.20(-1.69%)
Jul 15, 2005 11.97 12.14 11.97 12.08 175,671 +0.15(+1.26%)
Jul 14, 2005 11.84 12.18 11.84 11.93 199,787 +0.09(+0.75%)
Jul 13, 2005 11.84 12.38 11.78 11.84 400,926 -0.10(-0.82%)
Jul 12, 2005 12.58 12.58 11.69 11.94 487,609 -0.58(-4.60%)
Jul 11, 2005 12.55 12.60 12.35 12.51 188,080 -0.09(-0.74%)
Jul 08, 2005 12.60 12.75 12.47 12.61 130,304 +0.00(+0.03%)
Jul 07, 2005 12.33 12.60 12.29 12.60 110,178 +0.05(+0.39%)
Jul 06, 2005 12.69 12.69 12.55 12.55 224,307 -0.04(-0.35%)
Jul 05, 2005 12.43 12.69 12.39 12.60 182,262 +0.22(+1.79%)
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.