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 (%)
Jun 29, 2007 39.00 39.24 37.78 38.43 364,995 -0.07(-0.18%)
Jun 28, 2007 37.69 38.98 37.42 38.50 215,810 +0.91(+2.42%)
Jun 27, 2007 37.26 37.95 37.26 37.59 148,930 -0.13(-0.34%)
Jun 26, 2007 38.37 38.73 36.90 37.72 247,267 -0.30(-0.79%)
Jun 25, 2007 40.27 40.27 38.00 38.02 264,659 -2.08(-5.19%)
Jun 22, 2007 39.66 40.10 38.85 40.10 355,257 +0.28(+0.70%)
Jun 21, 2007 38.99 39.82 38.85 39.82 118,258 +0.49(+1.25%)
Jun 20, 2007 39.91 39.98 38.66 39.33 142,100 -0.55(-1.38%)
Jun 19, 2007 39.50 39.99 39.25 39.88 230,700 +0.41(+1.04%)
Jun 18, 2007 40.71 40.71 39.39 39.47 177,600 -1.05(-2.59%)
Jun 15, 2007 41.43 41.50 40.32 40.52 148,300 -0.55(-1.34%)
Jun 14, 2007 41.45 41.53 40.50 41.07 130,100 -0.54(-1.30%)
Jun 13, 2007 41.17 41.94 41.01 41.61 97,400 +0.52(+1.27%)
Jun 12, 2007 41.55 41.85 40.86 41.09 78,700 -0.85(-2.03%)
Jun 11, 2007 41.81 42.46 41.01 41.94 69,782 +0.12(+0.29%)
Jun 08, 2007 41.25 41.95 41.12 41.82 72,658 +0.49(+1.19%)
Jun 07, 2007 41.54 41.80 41.19 41.33 93,764 -0.59(-1.41%)
Jun 06, 2007 41.25 42.18 41.17 41.92 131,276 +0.66(+1.60%)
Jun 05, 2007 41.86 42.38 41.09 41.26 128,159 -0.42(-1.01%)
Jun 04, 2007 42.73 42.85 41.53 41.68 115,870 -1.32(-3.07%)
Jun 01, 2007 42.26 43.39 41.73 43.00 216,504 +0.79(+1.87%)
May 31, 2007 40.60 42.35 40.00 42.21 420,041 +1.53(+3.76%)
May 30, 2007 40.00 40.73 39.65 40.68 128,450 +0.25(+0.62%)
May 29, 2007 39.39 40.48 39.22 40.43 126,813 +1.05(+2.67%)
May 25, 2007 39.22 40.13 39.10 39.38 85,568 +0.24(+0.61%)
May 24, 2007 39.64 39.97 38.80 39.14 107,639 -0.69(-1.73%)
May 23, 2007 40.10 40.68 39.66 39.83 136,385 -0.43(-1.07%)
May 22, 2007 37.84 40.44 37.84 40.26 304,905 +2.27(+5.98%)
May 21, 2007 38.03 38.28 37.61 37.99 151,686 -0.17(-0.45%)
May 18, 2007 38.67 39.00 38.11 38.16 109,085 -0.49(-1.27%)
May 17, 2007 39.72 39.72 38.04 38.65 197,688 -0.34(-0.87%)
May 16, 2007 40.56 40.56 38.30 38.99 436,872 -1.83(-4.48%)
May 15, 2007 41.78 42.05 40.74 40.82 297,268 -1.10(-2.62%)
May 14, 2007 42.92 43.02 41.77 41.92 98,024 -1.20(-2.78%)
May 11, 2007 42.91 43.38 41.21 43.12 80,732 +0.57(+1.34%)
May 10, 2007 45.00 45.00 41.67 42.55 298,783 -2.03(-4.55%)
May 09, 2007 44.00 44.87 43.53 44.58 144,808 +0.82(+1.87%)
May 08, 2007 43.17 44.17 43.02 43.76 57,041 +0.22(+0.51%)
May 07, 2007 44.32 44.86 43.00 43.54 80,504 -0.73(-1.65%)
May 04, 2007 45.00 45.00 43.29 44.27 101,590 -0.59(-1.32%)
May 03, 2007 43.49 45.97 43.49 44.86 286,363 +1.59(+3.67%)
May 02, 2007 43.10 43.59 42.93 43.27 150,843 +0.26(+0.60%)
May 01, 2007 43.29 43.73 42.29 43.01 146,306 -0.72(-1.65%)
Apr 30, 2007 44.26 44.57 43.73 43.73 199,175 -0.25(-0.57%)
Apr 27, 2007 42.99 44.69 42.61 43.98 321,369 +0.71(+1.64%)
Apr 26, 2007 42.75 43.38 42.34 43.27 247,630 +0.36(+0.84%)
Apr 25, 2007 40.39 43.03 40.29 42.91 285,008 +2.42(+5.98%)
Apr 24, 2007 40.08 40.78 39.92 40.49 158,943 +0.34(+0.85%)
Apr 23, 2007 40.05 40.42 39.68 40.15 134,462 +0.10(+0.25%)
Apr 20, 2007 40.90 41.10 39.60 40.05 225,392 -0.05(-0.12%)
Apr 19, 2007 41.39 41.59 40.01 40.10 200,583 -1.29(-3.12%)
Apr 18, 2007 42.48 42.71 41.10 41.39 77,847 -0.56(-1.33%)
Apr 17, 2007 41.87 42.60 41.55 41.95 104,570 -0.05(-0.12%)
Apr 16, 2007 41.59 42.59 41.25 42.00 234,889 -0.09(-0.21%)
Apr 13, 2007 42.57 42.69 41.34 42.09 210,907 -0.34(-0.80%)
Apr 12, 2007 43.13 43.39 42.23 42.43 246,708 -0.77(-1.78%)
Apr 11, 2007 45.67 45.67 43.19 43.20 173,849 -2.47(-5.41%)
Apr 10, 2007 44.63 45.85 44.38 45.67 240,813 +0.92(+2.06%)
Apr 09, 2007 44.40 45.00 44.25 44.75 122,534 +0.51(+1.15%)
Apr 05, 2007 44.53 45.25 44.24 44.24 108,994 +0.00(+0.00%)
Apr 04, 2007 45.68 46.50 43.75 44.24 182,629 -1.60(-3.49%)
Apr 03, 2007 44.50 45.89 43.82 45.84 231,616 +1.16(+2.60%)
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.