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, 2009 3.371 3.436 3.347 3.351 66,426 -0.06(-1.82%)
Sep 29, 2009 3.325 3.414 3.325 3.414 15,153 +0.09(+2.57%)
Sep 28, 2009 3.285 3.369 3.250 3.328 18,469 +0.13(+4.12%)
Sep 25, 2009 3.227 3.374 3.130 3.196 66,347 -0.22(-6.36%)
Sep 24, 2009 3.523 3.523 3.325 3.414 57,895 +0.00(+0.00%)
Sep 23, 2009 3.564 3.569 3.405 3.414 114,072 -0.15(-4.23%)
Sep 22, 2009 3.547 3.604 3.445 3.564 88,298 -0.01(-0.25%)
Sep 21, 2009 3.631 3.631 3.569 3.573 24,779 -0.04(-1.10%)
Sep 18, 2009 3.626 3.671 3.569 3.613 47,537 -0.04(-1.09%)
Sep 17, 2009 3.613 3.706 3.591 3.653 48,716 -0.00(-0.12%)
Sep 16, 2009 3.644 3.680 3.573 3.657 58,612 -0.04(-1.08%)
Sep 15, 2009 3.697 3.719 3.591 3.697 41,309 +0.00(+0.00%)
Sep 14, 2009 3.631 3.711 3.555 3.697 65,079 -0.01(-0.24%)
Sep 11, 2009 3.733 3.742 3.658 3.706 13,144 -0.01(-0.24%)
Sep 10, 2009 3.675 3.728 3.599 3.715 16,872 -0.01(-0.24%)
Sep 09, 2009 3.560 3.764 3.551 3.724 60,676 +0.12(+3.32%)
Sep 08, 2009 3.773 3.817 3.551 3.604 97,251 -0.15(-3.90%)
Sep 04, 2009 3.764 3.857 3.737 3.750 33,434 +0.02(+0.47%)
Sep 03, 2009 3.453 3.777 3.378 3.733 39,430 +0.29(+8.37%)
Sep 02, 2009 3.507 3.671 3.445 3.445 62,747 -0.03(-0.83%)
Sep 01, 2009 3.768 3.821 3.436 3.473 338,036 -0.36(-9.42%)
Aug 31, 2009 3.990 3.990 3.609 3.835 69,171 -0.16(-3.89%)
Aug 28, 2009 4.052 4.056 3.946 3.990 67,525 -0.04(-1.07%)
Aug 27, 2009 3.972 4.096 3.972 4.033 214,045 -0.02(-0.46%)
Aug 26, 2009 3.985 4.096 3.941 4.052 177,155 +0.04(+0.88%)
Aug 25, 2009 3.871 4.016 3.857 4.016 76,539 +0.16(+4.02%)
Aug 24, 2009 3.928 3.990 3.857 3.861 174,931 -0.04(-1.14%)
Aug 21, 2009 3.799 3.968 3.751 3.906 105,969 +0.07(+1.85%)
Aug 20, 2009 3.401 3.835 3.401 3.835 483,686 +0.41(+12.05%)
Aug 19, 2009 3.214 3.446 3.214 3.422 54,374 +0.16(+4.75%)
Aug 18, 2009 3.183 3.280 3.183 3.267 30,754 +0.08(+2.65%)
Aug 17, 2009 3.148 3.214 3.148 3.183 22,257 -0.03(-0.97%)
Aug 14, 2009 3.148 3.214 3.103 3.214 86,795 +0.11(+3.57%)
Aug 13, 2009 3.139 3.194 3.103 3.103 51,710 -0.04(-1.41%)
Aug 12, 2009 3.130 3.148 3.125 3.147 13,978 +0.03(+0.99%)
Aug 11, 2009 3.108 3.133 3.108 3.117 36,542 +0.04(+1.15%)
Aug 10, 2009 3.085 3.201 2.797 3.081 95,996 +0.05(+1.61%)
Aug 07, 2009 2.970 3.059 2.960 3.032 26,644 +0.05(+1.79%)
Aug 06, 2009 2.948 3.148 2.882 2.979 102,637 +0.03(+1.05%)
Aug 05, 2009 2.828 2.966 2.828 2.948 32,922 +0.12(+4.23%)
Aug 04, 2009 2.682 2.984 2.682 2.828 145,866 +0.08(+2.90%)
Aug 03, 2009 2.771 2.837 2.731 2.749 108,532 -0.09(-3.28%)
Jul 31, 2009 2.749 2.842 2.749 2.842 42,834 +0.05(+1.91%)
Jul 30, 2009 2.722 2.788 2.673 2.788 30,684 +0.10(+3.80%)
Jul 29, 2009 2.678 2.695 2.664 2.686 17,057 +0.03(+1.00%)
Jul 28, 2009 2.522 2.700 2.522 2.660 72,776 -0.06(-2.24%)
Jul 27, 2009 2.576 2.722 2.554 2.721 57,611 +0.19(+7.68%)
Jul 24, 2009 2.576 2.593 2.483 2.527 74,398 -0.03(-1.04%)
Jul 23, 2009 2.550 2.620 2.549 2.554 108,638 -0.01(-0.52%)
Jul 22, 2009 2.545 2.691 2.545 2.567 20,064 -0.03(-1.03%)
Jul 21, 2009 2.531 2.611 2.524 2.593 56,706 +0.04(+1.74%)
Jul 20, 2009 2.522 2.571 2.522 2.549 12,632 +0.08(+3.23%)
Jul 17, 2009 2.478 2.478 2.407 2.469 16,748 +0.03(+1.09%)
Jul 16, 2009 2.543 2.545 2.443 2.443 10,337 -0.01(-0.54%)
Jul 15, 2009 2.452 2.527 2.261 2.456 51,881 +0.00(+0.00%)
Jul 14, 2009 2.332 2.576 2.332 2.456 71,513 +0.04(+1.84%)
Jul 13, 2009 2.314 2.425 2.261 2.412 117,144 +0.13(+5.63%)
Jul 10, 2009 2.301 2.358 2.283 2.283 20,066 +0.01(+0.39%)
Jul 09, 2009 2.352 2.389 2.274 2.274 49,109 -0.05(-2.10%)
Jul 08, 2009 2.350 2.389 2.174 2.323 102,773 -0.03(-1.13%)
Jul 07, 2009 2.327 2.385 2.217 2.350 86,933 +0.02(+0.95%)
Jul 06, 2009 2.319 2.372 2.239 2.327 57,263 +0.00(+0.00%)
Jul 02, 2009 2.336 2.394 2.327 2.327 36,157 -0.01(-0.57%)
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.