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 (%)
Jul 31, 2006 14.41 15.03 14.32 14.82 147,030 +0.23(+1.61%)
Jul 28, 2006 14.07 14.73 14.07 14.59 142,264 +0.22(+1.51%)
Jul 27, 2006 14.78 14.90 14.14 14.37 132,591 -0.29(-2.00%)
Jul 26, 2006 14.95 14.95 14.46 14.66 118,813 -0.21(-1.43%)
Jul 25, 2006 14.26 15.08 14.26 14.87 189,095 +0.22(+1.48%)
Jul 24, 2006 14.24 14.90 14.08 14.66 254,328 +0.58(+4.09%)
Jul 21, 2006 14.97 14.97 14.04 14.08 304,308 -0.89(-5.92%)
Jul 20, 2006 14.91 15.36 14.91 14.97 125,016 -0.30(-1.97%)
Jul 19, 2006 15.08 15.48 14.95 15.27 336,060 +0.11(+0.73%)
Jul 18, 2006 15.66 15.80 15.08 15.16 217,576 -0.43(-2.73%)
Jul 17, 2006 15.75 15.83 15.55 15.58 122,488 -0.20(-1.24%)
Jul 14, 2006 15.80 16.04 15.55 15.78 164,952 -0.15(-0.92%)
Jul 13, 2006 15.91 16.11 15.70 15.92 210,206 -0.05(-0.33%)
Jul 12, 2006 16.30 16.30 15.91 15.98 184,500 -0.39(-2.36%)
Jul 11, 2006 16.47 16.47 15.91 16.36 307,338 -0.08(-0.51%)
Jul 10, 2006 16.00 16.60 16.00 16.45 361,595 +0.54(+3.37%)
Jul 07, 2006 16.23 16.33 15.78 15.91 265,011 -0.15(-0.94%)
Jul 06, 2006 16.13 16.45 15.96 16.06 352,107 -0.05(-0.30%)
Jul 05, 2006 16.77 16.81 16.09 16.11 302,630 -0.66(-3.91%)
Jul 03, 2006 16.56 16.78 16.42 16.77 154,312 +0.19(+1.15%)
Jun 30, 2006 16.74 16.89 16.41 16.58 600,454 -0.13(-0.77%)
Jun 29, 2006 16.17 16.71 16.04 16.70 277,680 +0.70(+4.35%)
Jun 28, 2006 15.78 16.02 15.69 16.01 151,499 +0.26(+1.63%)
Jun 27, 2006 15.91 16.09 15.67 15.75 293,253 -0.08(-0.53%)
Jun 26, 2006 15.80 15.98 15.50 15.84 233,016 +0.12(+0.79%)
Jun 23, 2006 15.58 16.10 15.33 15.71 323,848 +0.17(+1.08%)
Jun 22, 2006 15.57 15.57 15.19 15.54 231,092 -0.02(-0.14%)
Jun 21, 2006 15.10 15.74 15.07 15.56 449,990 +0.40(+2.66%)
Jun 20, 2006 15.01 15.42 14.78 15.16 200,910 +0.05(+0.32%)
Jun 19, 2006 15.51 15.51 14.94 15.11 190,013 -0.47(-3.04%)
Jun 16, 2006 15.21 15.66 15.07 15.59 822,907 +0.43(+2.87%)
Jun 15, 2006 15.06 15.18 14.88 15.15 285,142 +0.20(+1.33%)
Jun 14, 2006 14.95 15.16 14.83 14.95 266,917 -0.01(-0.06%)
Jun 13, 2006 14.88 15.52 14.55 14.96 857,460 +0.30(+2.03%)
Jun 12, 2006 15.49 15.49 14.46 14.66 456,687 -0.88(-5.67%)
Jun 09, 2006 15.72 16.09 15.49 15.55 259,796 -0.16(-1.02%)
Jun 08, 2006 15.77 15.97 15.07 15.71 428,946 -0.26(-1.64%)
Jun 07, 2006 15.59 16.17 15.24 15.97 661,052 +0.35(+2.24%)
Jun 06, 2006 15.91 16.12 15.02 15.62 1,076,530 -0.93(-5.63%)
Jun 05, 2006 17.15 17.21 16.44 16.55 243,512 -0.56(-3.27%)
Jun 02, 2006 17.12 17.38 16.93 17.11 453,719 +0.15(+0.86%)
Jun 01, 2006 16.21 17.02 16.21 16.96 408,297 +0.75(+4.65%)
May 31, 2006 16.29 16.55 15.75 16.21 569,519 +0.03(+0.16%)
May 30, 2006 16.58 16.74 16.18 16.18 353,553 -0.53(-3.18%)
May 26, 2006 16.89 17.10 16.66 16.71 308,829 -0.25(-1.49%)
May 25, 2006 16.79 17.12 16.42 16.97 440,216 +0.39(+2.33%)
May 24, 2006 17.62 17.62 16.23 16.58 562,887 -0.70(-4.08%)
May 23, 2006 17.12 17.68 17.01 17.28 354,201 +0.28(+1.64%)
May 22, 2006 17.52 17.52 16.50 17.01 628,511 -0.50(-2.84%)
May 19, 2006 17.89 18.15 17.30 17.50 346,996 -0.38(-2.11%)
May 18, 2006 17.86 18.44 17.63 17.88 272,058 +0.01(+0.05%)
May 17, 2006 18.18 18.26 17.63 17.87 279,471 -0.28(-1.56%)
May 16, 2006 18.04 18.57 17.84 18.15 297,124 +0.22(+1.24%)
May 15, 2006 18.31 18.44 17.44 17.93 408,593 -0.52(-2.81%)
May 12, 2006 18.66 18.81 18.34 18.45 297,465 -0.21(-1.14%)
May 11, 2006 18.61 19.05 18.43 18.66 430,686 -0.04(-0.19%)
May 10, 2006 18.76 19.19 18.43 18.70 531,907 -0.22(-1.17%)
May 09, 2006 17.73 19.00 17.64 18.92 1,596,159 +1.96(+11.58%)
May 08, 2006 16.59 17.16 16.58 16.96 369,253 +0.47(+2.82%)
May 05, 2006 16.58 16.81 16.41 16.49 300,275 +0.08(+0.46%)
May 04, 2006 15.95 16.46 15.95 16.42 282,543 +0.35(+2.21%)
May 03, 2006 16.18 16.26 15.74 16.06 313,049 -0.09(-0.58%)
May 02, 2006 16.10 16.18 15.68 16.15 303,805 +0.15(+0.91%)
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.