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, 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%)
Sep 02, 2008 3.711 3.879 3.680 3.861 248,242 +0.19(+5.19%)
Aug 29, 2008 3.759 3.901 3.662 3.671 317,144 -0.13(-3.50%)
Aug 28, 2008 3.981 3.981 3.764 3.804 355,189 -0.18(-4.45%)
Aug 27, 2008 3.693 4.030 3.653 3.981 466,470 +0.27(+7.42%)
Aug 26, 2008 3.542 3.742 3.427 3.706 213,714 +0.17(+4.76%)
Aug 25, 2008 3.640 3.640 3.422 3.538 215,061 -0.10(-2.68%)
Aug 22, 2008 3.467 3.728 3.382 3.635 165,116 +0.18(+5.26%)
Aug 21, 2008 3.360 3.462 3.334 3.453 190,480 +0.03(+0.91%)
Aug 20, 2008 3.414 3.449 3.312 3.422 130,996 +0.05(+1.58%)
Aug 19, 2008 3.405 3.427 3.276 3.369 251,894 +0.00(+0.00%)
Aug 18, 2008 3.360 3.418 3.285 3.369 425,283 -0.04(-1.17%)
Aug 15, 2008 3.427 3.493 3.382 3.409 279,484 -0.02(-0.65%)
Aug 14, 2008 3.431 3.453 3.329 3.431 180,611 -0.06(-1.78%)
Aug 13, 2008 3.666 3.724 3.417 3.493 342,498 -0.23(-6.19%)
Aug 12, 2008 3.382 3.728 3.214 3.724 696,997 +0.31(+8.95%)
Aug 11, 2008 3.653 3.755 3.414 3.418 387,899 -0.19(-5.28%)
Aug 08, 2008 3.533 3.675 3.493 3.609 194,939 +0.02(+0.62%)
Aug 07, 2008 3.515 3.680 3.515 3.586 156,874 -0.00(-0.12%)
Aug 06, 2008 3.440 3.715 3.436 3.591 172,682 +0.11(+3.18%)
Aug 05, 2008 3.489 3.551 3.374 3.480 295,466 +0.06(+1.82%)
Aug 04, 2008 3.538 3.578 3.391 3.418 229,093 -0.10(-2.77%)
Aug 01, 2008 3.547 3.653 3.356 3.515 392,176 -0.03(-0.87%)
Jul 31, 2008 3.591 3.759 3.547 3.547 340,301 -0.12(-3.38%)
Jul 30, 2008 3.702 3.781 3.507 3.671 232,664 -0.00(-0.12%)
Jul 29, 2008 3.675 3.711 3.422 3.675 252,366 +0.24(+6.97%)
Jul 28, 2008 3.715 3.750 3.369 3.436 334,770 -0.32(-8.50%)
Jul 25, 2008 3.773 3.937 3.662 3.755 468,555 +0.01(+0.24%)
Jul 24, 2008 4.039 4.039 3.711 3.746 609,238 -0.35(-8.65%)
Jul 23, 2008 3.852 4.318 3.821 4.101 450,784 +0.27(+7.18%)
Jul 22, 2008 3.675 3.883 3.573 3.826 200,608 +0.15(+4.10%)
Jul 21, 2008 3.883 3.883 3.648 3.675 211,580 -0.19(-4.82%)
Jul 18, 2008 4.008 4.056 3.817 3.861 214,336 -0.07(-1.80%)
Jul 17, 2008 3.613 4.034 3.511 3.932 408,726 +0.27(+7.26%)
Jul 16, 2008 3.347 3.768 3.347 3.666 331,088 +0.26(+7.54%)
Jul 15, 2008 3.480 3.666 3.267 3.409 269,530 -0.12(-3.51%)
Jul 14, 2008 3.578 3.759 3.343 3.533 381,335 -0.11(-2.92%)
Jul 11, 2008 3.728 3.768 3.440 3.640 525,207 -0.14(-3.64%)
Jul 10, 2008 4.438 4.438 3.746 3.777 447,770 -0.39(-9.27%)
Jul 09, 2008 4.353 4.411 4.163 4.163 219,786 -0.15(-3.49%)
Jul 08, 2008 4.269 4.393 3.914 4.313 245,553 +0.08(+1.99%)
Jul 07, 2008 4.149 4.265 3.879 4.229 314,328 +0.10(+2.36%)
Jul 04, 2008 4.043 4.163 3.733 4.132 316,327 +0.00(+0.00%)
Jul 03, 2008 4.043 4.163 3.733 4.132 316,327 +0.10(+2.42%)
Jul 02, 2008 3.897 4.212 3.870 4.034 406,775 +0.04(+1.00%)
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.