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 (%)
Nov 28, 2008 1.126 1.188 1.060 1.188 204,535 +0.01(+1.13%)
Nov 26, 2008 0.9354 1.210 0.9310 1.175 345,076 +0.20(+21.00%)
Nov 25, 2008 0.9132 1.082 0.8822 0.9709 477,131 +0.06(+6.83%)
Nov 24, 2008 0.9709 1.095 0.9088 0.9088 276,701 -0.06(-6.39%)
Nov 21, 2008 0.9354 1.020 0.8866 0.9709 225,931 +0.03(+3.30%)
Nov 20, 2008 0.9842 1.286 0.8955 0.9398 262,101 -0.04(-3.64%)
Nov 19, 2008 1.028 1.033 0.9576 0.9753 181,640 -0.08(-7.56%)
Nov 18, 2008 1.064 1.077 0.9531 1.055 141,907 +0.06(+5.78%)
Nov 17, 2008 1.068 1.068 0.9709 0.9975 94,984 -0.04(-4.26%)
Nov 14, 2008 1.184 1.206 1.042 1.042 187,351 -0.12(-9.96%)
Nov 13, 2008 0.9398 1.175 0.9398 1.157 205,688 +0.20(+21.39%)
Nov 12, 2008 1.028 1.073 0.9088 0.9531 218,185 -0.11(-10.04%)
Nov 11, 2008 1.148 1.250 1.060 1.060 76,521 -0.08(-7.00%)
Nov 10, 2008 1.294 1.405 1.119 1.139 113,589 -0.13(-10.45%)
Nov 07, 2008 1.330 1.414 1.255 1.272 162,843 -0.06(-4.33%)
Nov 06, 2008 1.614 1.614 1.330 1.330 76,793 -0.31(-18.92%)
Nov 05, 2008 1.751 1.751 1.507 1.640 162,310 -0.08(-4.39%)
Nov 04, 2008 1.671 1.733 1.596 1.716 178,148 +0.08(+5.02%)
Nov 03, 2008 1.640 1.826 1.459 1.634 280,019 +0.13(+8.38%)
Oct 31, 2008 0.9975 1.507 0.9975 1.507 699,316 +0.54(+55.96%)
Oct 30, 2008 1.091 1.104 0.9132 0.9664 234,595 -0.08(-7.63%)
Oct 29, 2008 1.130 1.153 1.046 1.046 179,429 -0.06(-5.60%)
Oct 28, 2008 1.241 1.263 1.108 1.108 207,111 -0.09(-7.41%)
Oct 27, 2008 1.294 1.339 1.135 1.197 201,143 -0.18(-13.18%)
Oct 24, 2008 1.441 1.467 1.317 1.379 162,552 -0.06(-4.31%)
Oct 23, 2008 1.565 1.565 1.405 1.441 143,987 -0.09(-6.00%)
Oct 22, 2008 1.605 1.662 1.516 1.533 115,175 -0.14(-8.29%)
Oct 21, 2008 1.769 1.773 1.654 1.671 84,869 -0.08(-4.56%)
Oct 20, 2008 1.818 1.884 1.733 1.751 118,398 -0.07(-3.66%)
Oct 17, 2008 1.693 2.123 1.521 1.818 225,038 +0.16(+9.33%)
Oct 16, 2008 1.769 1.769 1.627 1.662 280,759 -0.06(-3.60%)
Oct 15, 2008 1.769 1.778 1.636 1.724 110,174 -0.04(-2.51%)
Oct 14, 2008 1.884 1.968 1.716 1.769 280,917 -0.00(-0.25%)
Oct 13, 2008 1.698 1.818 1.693 1.773 118,344 +0.18(+11.11%)
Oct 10, 2008 1.512 1.857 1.494 1.596 477,084 -0.08(-4.51%)
Oct 09, 2008 1.795 1.993 1.450 1.671 518,826 -0.12(-6.91%)
Oct 08, 2008 1.995 2.394 1.782 1.795 240,174 -0.18(-8.99%)
Oct 07, 2008 2.221 2.478 1.973 1.973 207,114 -0.28(-12.40%)
Oct 06, 2008 4.469 4.469 2.106 2.252 618,964 -0.53(-19.11%)
Oct 03, 2008 3.010 3.156 2.784 2.784 284,882 -0.18(-6.13%)
Oct 02, 2008 3.041 3.054 2.948 2.966 72,733 -0.16(-4.97%)
Oct 01, 2008 3.121 3.263 3.059 3.121 115,200 +0.01(+0.43%)
Sep 30, 2008 3.329 3.334 3.108 3.108 91,325 -0.19(-5.65%)
Sep 29, 2008 3.205 3.351 2.997 3.294 134,689 -0.04(-1.33%)
Sep 26, 2008 3.547 3.547 3.170 3.338 291,521 -0.20(-5.76%)
Sep 25, 2008 3.547 3.591 3.481 3.542 199,625 +0.03(+0.76%)
Sep 24, 2008 3.502 3.594 3.480 3.515 96,303 -0.02(-0.50%)
Sep 23, 2008 3.605 3.635 3.471 3.533 124,838 -0.12(-3.39%)
Sep 22, 2008 3.662 3.733 3.458 3.657 130,778 -0.08(-2.25%)
Sep 19, 2008 3.985 4.008 3.343 3.742 416,373 +0.39(+11.64%)
Sep 18, 2008 3.245 3.507 3.085 3.351 506,902 +0.08(+2.30%)
Sep 17, 2008 3.108 3.440 3.108 3.276 273,062 +0.08(+2.35%)
Sep 16, 2008 3.170 3.307 3.125 3.201 328,869 -0.08(-2.56%)
Sep 15, 2008 3.547 3.547 3.156 3.285 301,595 -0.37(-10.18%)
Sep 12, 2008 3.697 3.759 3.547 3.657 167,762 -0.01(-0.36%)
Sep 11, 2008 3.737 3.848 3.445 3.671 456,699 -0.19(-4.83%)
Sep 10, 2008 3.786 3.888 3.768 3.857 251,660 +0.09(+2.47%)
Sep 09, 2008 3.821 3.919 3.724 3.764 338,974 -0.10(-2.53%)
Sep 08, 2008 3.724 3.959 3.724 3.861 194,473 +0.16(+4.19%)
Sep 05, 2008 3.728 3.786 3.631 3.706 311,179 -0.08(-1.99%)
Sep 04, 2008 3.861 4.092 3.680 3.781 319,336 -0.13(-3.40%)
Sep 03, 2008 3.826 3.937 3.693 3.914 297,922 +0.05(+1.38%)
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.