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 30, 2005 12.42 12.54 12.15 12.32 257,094 -0.22(-1.73%)
Jun 29, 2005 12.59 12.69 12.42 12.53 226,508 -0.04(-0.28%)
Jun 28, 2005 12.28 12.74 12.06 12.57 269,690 +0.40(+3.32%)
Jun 27, 2005 11.69 12.28 11.69 12.16 208,061 +0.23(+1.93%)
Jun 24, 2005 12.65 12.68 11.17 11.93 1,221,406 -0.77(-6.04%)
Jun 23, 2005 13.07 13.13 12.67 12.70 189,289 -0.38(-2.88%)
Jun 22, 2005 12.93 13.09 12.86 13.08 226,716 +0.18(+1.37%)
Jun 21, 2005 12.99 13.14 12.86 12.90 376,101 -0.13(-0.99%)
Jun 20, 2005 12.90 13.13 12.83 13.03 316,814 +0.16(+1.21%)
Jun 17, 2005 13.08 13.08 12.63 12.87 535,719 -0.12(-0.92%)
Jun 16, 2005 12.24 13.03 12.20 12.99 767,051 +0.91(+7.56%)
Jun 15, 2005 12.25 12.25 11.97 12.08 159,613 +0.14(+1.15%)
Jun 14, 2005 11.62 12.01 11.62 11.94 139,521 +0.06(+0.48%)
Jun 13, 2005 11.72 12.16 11.72 11.89 281,248 +0.11(+0.94%)
Jun 10, 2005 11.61 11.90 11.61 11.77 171,708 +0.11(+0.91%)
Jun 09, 2005 11.86 11.86 11.52 11.67 161,598 -0.19(-1.61%)
Jun 08, 2005 11.45 11.92 11.45 11.86 253,557 +0.09(+0.75%)
Jun 07, 2005 11.70 12.27 11.36 11.77 359,481 +0.08(+0.72%)
Jun 06, 2005 11.87 12.10 10.80 11.69 963,484 -0.44(-3.62%)
Jun 03, 2005 12.27 12.27 11.99 12.12 127,378 -0.13(-1.05%)
Jun 02, 2005 12.24 12.31 12.13 12.25 328,636 -0.02(-0.14%)
Jun 01, 2005 12.05 12.49 12.05 12.27 307,354 -0.11(-0.86%)
May 31, 2005 12.29 12.50 12.29 12.38 617,327 +0.37(+3.10%)
May 27, 2005 12.00 12.18 11.77 12.01 135,878 +0.12(+1.04%)
May 26, 2005 11.72 11.93 11.72 11.88 179,950 +0.09(+0.79%)
May 25, 2005 11.98 11.98 11.75 11.79 155,787 -0.17(-1.45%)
May 24, 2005 12.15 12.21 11.78 11.96 316,704 -0.07(-0.55%)
May 23, 2005 11.87 12.03 11.79 12.03 460,700 +0.28(+2.38%)
May 20, 2005 11.66 11.86 11.59 11.75 258,740 -0.04(-0.34%)
May 19, 2005 11.86 11.86 11.73 11.79 336,448 -0.04(-0.34%)
May 18, 2005 11.79 11.95 11.68 11.83 368,134 +0.04(+0.30%)
May 17, 2005 11.75 11.83 11.57 11.79 384,468 +0.10(+0.83%)
May 16, 2005 11.57 11.85 11.45 11.69 430,604 +0.27(+2.37%)
May 13, 2005 11.42 11.63 11.27 11.42 731,778 +0.39(+3.49%)
May 12, 2005 11.53 11.70 10.93 11.04 520,560 -0.56(-4.85%)
May 11, 2005 11.06 11.64 10.99 11.60 853,616 +0.60(+5.44%)
May 10, 2005 11.01 11.26 10.86 11.00 695,785 -0.24(-2.17%)
May 09, 2005 10.91 11.26 10.37 11.25 1,074,951 +1.01(+9.87%)
May 06, 2005 9.939 10.39 9.886 10.24 402,884 +0.37(+3.73%)
May 05, 2005 9.536 9.868 9.465 9.868 195,154 +0.40(+4.26%)
May 04, 2005 9.465 9.465 9.323 9.465 416,323 +0.12(+1.23%)
May 03, 2005 9.358 9.443 9.287 9.350 855,775 +0.04(+0.38%)
May 02, 2005 9.478 9.567 9.106 9.314 125,946 +0.05(+0.53%)
Apr 29, 2005 9.305 9.562 9.159 9.265 125,562 +0.08(+0.82%)
Apr 28, 2005 8.995 9.505 8.964 9.190 117,370 +0.08(+0.88%)
Apr 27, 2005 9.084 9.248 8.866 9.110 161,268 +0.07(+0.74%)
Apr 26, 2005 9.531 9.655 8.911 9.044 232,060 -0.35(-3.77%)
Apr 25, 2005 9.713 9.864 9.265 9.398 302,908 -0.31(-3.20%)
Apr 22, 2005 9.345 9.877 9.314 9.709 367,586 +0.44(+4.78%)
Apr 21, 2005 9.044 9.274 8.884 9.265 104,713 +0.22(+2.45%)
Apr 20, 2005 9.026 9.044 8.844 9.044 91,878 +0.02(+0.20%)
Apr 19, 2005 8.946 9.128 8.831 9.026 334,104 +0.17(+1.90%)
Apr 18, 2005 8.733 9.004 8.649 8.857 159,227 +0.27(+3.15%)
Apr 15, 2005 8.964 8.964 8.450 8.587 183,972 -0.36(-4.01%)
Apr 14, 2005 9.305 9.305 8.866 8.946 190,482 -0.27(-2.89%)
Apr 13, 2005 8.999 9.345 8.964 9.212 153,497 +0.22(+2.42%)
Apr 12, 2005 9.066 9.066 8.689 8.995 201,707 -0.03(-0.34%)
Apr 11, 2005 9.314 9.358 8.964 9.026 115,145 -0.15(-1.64%)
Apr 08, 2005 10.03 10.03 9.092 9.177 332,388 -0.82(-8.24%)
Apr 07, 2005 9.828 10.01 9.749 10.00 68,524 +0.27(+2.78%)
Apr 06, 2005 9.882 9.983 9.691 9.731 94,393 -0.01(-0.14%)
Apr 05, 2005 9.638 9.793 9.474 9.744 182,420 +0.18(+1.85%)
Apr 04, 2005 9.044 9.607 9.030 9.567 95,451 +0.54(+5.94%)
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.