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 30, 2010 4.010 4.077 3.970 4.033 128,012 +0.00(+0.00%)
Jul 29, 2010 4.019 4.055 4.010 4.033 63,571 +0.00(+0.11%)
Jul 28, 2010 4.059 4.068 4.010 4.028 39,424 -0.05(-1.20%)
Jul 27, 2010 4.104 4.104 4.024 4.077 50,851 -0.01(-0.33%)
Jul 26, 2010 4.028 4.117 3.961 4.091 200,356 +0.05(+1.32%)
Jul 23, 2010 4.073 4.073 4.010 4.037 86,523 -0.05(-1.31%)
Jul 22, 2010 3.993 4.091 3.993 4.091 91,996 +0.08(+2.00%)
Jul 21, 2010 4.091 4.091 4.006 4.010 68,722 -0.06(-1.42%)
Jul 20, 2010 4.024 4.068 3.984 4.068 72,045 +0.01(+0.33%)
Jul 19, 2010 4.037 4.122 3.984 4.055 244,863 +0.04(+1.11%)
Jul 16, 2010 4.077 4.077 3.966 4.010 108,424 -0.09(-2.28%)
Jul 15, 2010 4.055 4.117 4.019 4.104 230,058 +0.03(+0.66%)
Jul 14, 2010 4.113 4.143 4.010 4.077 48,970 -0.06(-1.40%)
Jul 13, 2010 4.180 4.180 4.059 4.135 97,003 -0.02(-0.54%)
Jul 12, 2010 4.157 4.180 4.113 4.157 112,908 +0.01(+0.32%)
Jul 09, 2010 3.988 4.184 3.988 4.144 61,394 +0.16(+4.14%)
Jul 08, 2010 3.966 4.006 3.868 3.979 81,406 +0.04(+1.13%)
Jul 07, 2010 3.926 4.046 3.886 3.935 84,104 +0.01(+0.34%)
Jul 06, 2010 4.175 4.246 3.890 3.921 106,139 -0.12(-3.08%)
Jul 02, 2010 4.215 4.282 4.042 4.046 119,082 -0.13(-3.09%)
Jul 01, 2010 4.402 4.465 4.166 4.175 152,779 -0.22(-5.07%)
Jun 30, 2010 4.300 4.469 4.246 4.398 261,230 +0.09(+2.07%)
Jun 29, 2010 4.122 4.358 4.046 4.309 228,527 +0.25(+6.15%)
Jun 25, 2010 3.952 4.104 3.943 4.059 2,745,562 +0.12(+3.05%)
Jun 24, 2010 4.028 4.091 3.935 3.939 111,193 -0.14(-3.39%)
Jun 23, 2010 3.926 4.104 3.788 4.077 234,598 +0.12(+3.04%)
Jun 22, 2010 3.935 4.001 3.912 3.957 144,623 +0.03(+0.68%)
Jun 21, 2010 3.997 3.997 3.890 3.930 47,826 -0.05(-1.23%)
Jun 18, 2010 3.944 3.988 3.881 3.979 47,967 +0.02(+0.45%)
Jun 17, 2010 3.984 3.988 3.886 3.961 36,273 +0.02(+0.45%)
Jun 16, 2010 4.010 4.010 3.912 3.944 57,576 -0.07(-1.66%)
Jun 15, 2010 3.957 4.010 3.904 4.010 128,291 +0.04(+1.01%)
Jun 14, 2010 4.019 4.019 3.912 3.970 106,606 -0.05(-1.22%)
Jun 11, 2010 4.024 4.037 3.988 4.019 81,191 -0.00(-0.11%)
Jun 10, 2010 3.917 4.055 3.917 4.024 94,550 +0.02(+0.56%)
Jun 09, 2010 4.046 4.059 3.948 4.001 131,327 +0.00(+0.00%)
Jun 08, 2010 3.912 4.019 3.917 4.001 162,831 +0.04(+1.12%)
Jun 07, 2010 3.948 4.081 3.918 3.957 138,435 -0.02(-0.45%)
Jun 04, 2010 4.046 4.081 3.948 3.975 95,515 -0.06(-1.54%)
Jun 03, 2010 4.041 4.090 3.993 4.037 114,312 +0.06(+1.57%)
Jun 02, 2010 4.001 4.095 3.935 3.975 401,075 -0.03(-0.78%)
Jun 01, 2010 4.024 4.050 3.935 4.006 108,063 +0.03(+0.67%)
May 28, 2010 3.957 4.086 3.917 3.979 112,706 +0.02(+0.56%)
May 27, 2010 3.952 4.072 3.779 3.957 133,415 +0.09(+2.42%)
May 26, 2010 4.001 4.046 3.841 3.863 99,431 -0.05(-1.25%)
May 25, 2010 4.001 4.001 3.797 3.912 92,341 -0.09(-2.33%)
May 24, 2010 3.779 4.081 3.775 4.006 140,367 +0.23(+6.00%)
May 21, 2010 3.481 3.779 3.441 3.779 173,645 +0.18(+4.94%)
May 20, 2010 3.588 3.775 3.437 3.601 227,963 -0.17(-4.48%)
May 19, 2010 3.935 3.935 3.681 3.770 79,399 -0.16(-3.96%)
May 18, 2010 3.935 4.090 3.877 3.926 166,049 -0.02(-0.45%)
May 17, 2010 3.806 3.984 3.779 3.944 129,823 +0.19(+4.97%)
May 14, 2010 3.779 3.801 3.672 3.757 85,465 -0.03(-0.82%)
May 13, 2010 3.823 3.961 3.775 3.788 59,328 -0.04(-1.05%)
May 12, 2010 3.779 3.868 3.703 3.828 95,247 +0.18(+5.00%)
May 11, 2010 3.632 3.801 3.566 3.646 92,222 +0.07(+1.86%)
May 10, 2010 3.641 3.788 3.519 3.579 115,223 +0.12(+3.34%)
May 07, 2010 3.521 3.526 3.446 3.463 45,064 -0.05(-1.52%)
May 06, 2010 3.877 3.877 3.490 3.517 122,852 +0.00(+0.00%)
May 05, 2010 3.534 3.815 3.481 3.517 184,945 +0.04(+1.15%)
May 04, 2010 3.508 3.512 3.468 3.477 126,183 +0.03(+0.77%)
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.