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 (%)
Feb 28, 2007 14.58 14.95 14.29 14.66 396,712 +0.09(+0.61%)
Feb 27, 2007 15.12 15.12 14.44 14.58 432,704 -0.65(-4.25%)
Feb 26, 2007 15.86 15.93 15.18 15.22 401,027 -0.51(-3.27%)
Feb 23, 2007 15.83 15.83 15.52 15.74 335,708 -0.09(-0.56%)
Feb 22, 2007 15.52 15.85 15.34 15.83 510,574 +0.35(+2.29%)
Feb 21, 2007 15.56 15.69 15.27 15.47 703,678 -0.21(-1.36%)
Feb 20, 2007 15.90 15.94 15.54 15.68 569,517 -0.28(-1.78%)
Feb 16, 2007 15.92 16.07 15.66 15.97 471,047 +0.11(+0.67%)
Feb 15, 2007 14.93 15.93 14.92 15.86 612,260 +1.02(+6.87%)
Feb 14, 2007 14.63 14.90 14.58 14.84 630,850 +0.22(+1.49%)
Feb 13, 2007 14.86 14.93 14.24 14.62 666,772 -0.23(-1.52%)
Feb 12, 2007 14.15 15.06 14.05 14.85 1,202,683 +1.41(+10.45%)
Feb 09, 2007 13.87 14.19 13.33 13.45 433,074 -0.50(-3.56%)
Feb 08, 2007 14.06 14.15 13.81 13.94 295,419 -0.25(-1.78%)
Feb 07, 2007 14.12 14.29 14.06 14.20 241,534 +0.01(+0.09%)
Feb 06, 2007 14.35 14.35 14.14 14.18 211,639 -0.13(-0.93%)
Feb 05, 2007 14.41 14.45 14.17 14.31 450,784 -0.10(-0.68%)
Feb 02, 2007 14.37 14.45 14.20 14.41 125,219 +0.02(+0.12%)
Feb 01, 2007 14.36 14.52 14.31 14.39 527,887 +0.11(+0.78%)
Jan 31, 2007 14.23 14.49 14.13 14.28 317,511 +0.01(+0.06%)
Jan 30, 2007 14.03 14.32 13.92 14.27 411,934 +0.29(+2.06%)
Jan 29, 2007 13.83 14.10 13.83 13.99 308,628 +0.19(+1.35%)
Jan 26, 2007 13.58 13.80 13.41 13.80 315,874 +0.20(+1.43%)
Jan 25, 2007 13.63 13.81 13.32 13.61 384,475 -0.02(-0.13%)
Jan 24, 2007 13.36 13.64 13.36 13.62 389,742 +0.22(+1.62%)
Jan 23, 2007 13.29 13.46 13.29 13.41 261,488 +0.00(+0.00%)
Jan 22, 2007 13.45 13.61 13.32 13.41 201,781 -0.08(-0.62%)
Jan 19, 2007 13.32 13.57 13.24 13.49 342,602 +0.15(+1.13%)
Jan 18, 2007 13.35 13.35 13.27 13.34 234,837 -0.01(-0.07%)
Jan 17, 2007 13.55 13.72 13.24 13.35 240,162 -0.18(-1.31%)
Jan 16, 2007 14.19 14.19 13.41 13.53 488,678 -0.53(-3.75%)
Jan 12, 2007 13.98 14.14 13.91 14.05 445,914 +0.10(+0.70%)
Jan 11, 2007 13.70 14.24 13.70 13.96 708,573 +0.29(+2.11%)
Jan 10, 2007 13.43 13.68 13.40 13.67 400,105 +0.22(+1.61%)
Jan 09, 2007 13.41 13.61 13.41 13.45 442,966 +0.04(+0.26%)
Jan 08, 2007 13.42 13.48 13.17 13.41 720,761 +0.13(+0.97%)
Jan 05, 2007 13.24 13.41 13.09 13.29 615,127 -0.03(-0.23%)
Jan 04, 2007 13.12 13.40 12.87 13.32 417,688 +0.16(+1.21%)
Jan 03, 2007 13.54 13.58 12.95 13.16 1,003,821 -0.34(-2.50%)
Dec 29, 2006 13.48 13.54 13.42 13.49 478,223 +0.05(+0.36%)
Dec 28, 2006 13.41 13.53 13.35 13.45 438,486 -0.02(-0.13%)
Dec 27, 2006 13.43 13.52 13.30 13.46 399,015 +0.01(+0.07%)
Dec 26, 2006 13.52 13.52 13.06 13.45 561,369 +0.22(+1.67%)
Dec 22, 2006 13.03 13.50 13.02 13.23 623,843 +0.19(+1.46%)
Dec 21, 2006 12.94 13.11 12.90 13.04 598,081 +0.12(+0.93%)
Dec 20, 2006 12.81 13.09 12.69 12.92 1,071,405 +0.18(+1.39%)
Dec 19, 2006 12.59 12.86 12.49 12.75 924,909 +0.09(+0.70%)
Dec 18, 2006 12.57 12.90 12.25 12.66 1,671,913 -0.37(-2.86%)
Dec 15, 2006 13.46 13.46 12.71 13.03 1,963,985 -0.39(-2.94%)
Dec 14, 2006 15.92 15.92 13.21 13.42 3,768,869 -1.24(-8.46%)
Dec 13, 2006 14.76 14.84 14.45 14.66 442,605 +0.26(+1.78%)
Dec 12, 2006 14.65 14.85 14.41 14.41 432,231 -0.29(-1.99%)
Dec 11, 2006 14.83 14.85 14.63 14.70 242,312 -0.06(-0.39%)
Dec 08, 2006 14.65 14.82 14.65 14.76 195,023 +0.05(+0.36%)
Dec 07, 2006 14.83 14.83 14.70 14.70 116,891 -0.01(-0.06%)
Dec 06, 2006 14.87 14.88 14.67 14.71 217,564 -0.09(-0.60%)
Dec 05, 2006 14.92 14.96 14.77 14.80 529,818 -0.08(-0.51%)
Dec 04, 2006 14.62 14.94 14.59 14.88 415,992 +0.25(+1.73%)
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.