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 (%)
Nov 30, 2005 11.13 11.30 10.99 10.99 509,785 -0.23(-2.06%)
Nov 29, 2005 11.30 11.39 11.09 11.22 475,935 -0.09(-0.78%)
Nov 28, 2005 11.75 12.04 11.10 11.30 386,954 -0.51(-4.32%)
Nov 25, 2005 12.01 12.05 11.66 11.81 92,320 -0.16(-1.30%)
Nov 23, 2005 11.97 12.08 11.84 11.97 301,157 +0.12(+0.97%)
Nov 22, 2005 11.48 11.86 11.48 11.85 287,972 +0.38(+3.28%)
Nov 21, 2005 11.39 11.56 11.30 11.48 266,793 +0.10(+0.86%)
Nov 18, 2005 11.08 11.44 10.91 11.38 693,079 +0.44(+4.01%)
Nov 17, 2005 10.75 11.12 10.56 10.94 394,727 +0.23(+2.15%)
Nov 16, 2005 10.44 10.71 10.36 10.71 621,906 +0.29(+2.76%)
Nov 15, 2005 10.91 10.98 10.31 10.42 646,579 -0.49(-4.47%)
Nov 14, 2005 11.18 11.18 10.75 10.91 579,065 -0.23(-2.11%)
Nov 11, 2005 11.16 11.22 11.03 11.14 692,278 -0.02(-0.16%)
Nov 10, 2005 11.66 11.73 11.06 11.16 647,630 -0.51(-4.33%)
Nov 09, 2005 11.55 11.79 11.37 11.67 465,297 +0.14(+1.23%)
Nov 08, 2005 11.90 11.90 11.46 11.53 417,194 -0.32(-2.73%)
Nov 07, 2005 11.65 12.08 11.65 11.85 266,225 +0.31(+2.73%)
Nov 04, 2005 11.42 11.73 11.38 11.54 200,775 +0.11(+0.97%)
Nov 03, 2005 11.62 11.97 11.42 11.42 395,742 -0.11(-0.96%)
Nov 02, 2005 11.30 11.64 10.87 11.54 1,261,472 +0.35(+3.17%)
Nov 01, 2005 11.97 12.10 11.14 11.18 972,017 -0.85(-7.04%)
Oct 31, 2005 11.75 12.23 11.75 12.03 398,972 +0.35(+2.96%)
Oct 28, 2005 11.87 11.96 11.66 11.68 227,160 -0.13(-1.09%)
Oct 27, 2005 12.22 12.33 11.64 11.81 344,133 -0.52(-4.21%)
Oct 26, 2005 12.66 12.67 12.27 12.33 244,329 -0.29(-2.28%)
Oct 25, 2005 12.55 12.68 12.46 12.62 236,779 +0.03(+0.21%)
Oct 24, 2005 12.47 12.63 12.24 12.59 412,543 +0.23(+1.90%)
Oct 21, 2005 12.08 12.71 12.08 12.36 290,903 +0.10(+0.83%)
Oct 20, 2005 12.54 12.63 12.15 12.25 385,366 -0.31(-2.50%)
Oct 19, 2005 12.59 12.65 12.05 12.57 648,891 +0.00(+0.00%)
Oct 18, 2005 12.86 12.99 12.52 12.57 300,670 -0.26(-2.00%)
Oct 17, 2005 13.29 13.29 12.64 12.83 378,856 -0.39(-2.92%)
Oct 14, 2005 12.95 13.30 12.68 13.21 269,579 +0.35(+2.76%)
Oct 13, 2005 13.74 13.74 12.56 12.86 989,616 -0.90(-6.57%)
Oct 12, 2005 14.25 14.48 13.46 13.76 487,133 -0.56(-3.93%)
Oct 11, 2005 14.64 14.76 14.26 14.32 379,907 -0.20(-1.34%)
Oct 10, 2005 14.54 14.83 14.34 14.52 529,371 +0.20(+1.36%)
Oct 07, 2005 14.29 14.55 14.24 14.32 499,781 +0.07(+0.50%)
Oct 06, 2005 14.03 14.34 14.03 14.25 458,758 +0.14(+0.97%)
Oct 05, 2005 14.33 14.40 14.05 14.12 270,409 -0.12(-0.87%)
Oct 04, 2005 13.74 14.45 13.74 14.24 491,498 +0.50(+3.65%)
Oct 03, 2005 13.36 13.92 13.36 13.74 343,716 +0.28(+2.08%)
Sep 30, 2005 13.57 13.77 13.41 13.46 262,663 -0.14(-1.01%)
Sep 29, 2005 13.37 13.79 13.08 13.60 372,968 +0.21(+1.59%)
Sep 28, 2005 13.74 13.74 13.38 13.38 446,922 -0.16(-1.15%)
Sep 27, 2005 13.29 13.74 13.19 13.54 391,959 +0.31(+2.38%)
Sep 26, 2005 13.03 13.30 13.00 13.22 193,205 +0.28(+2.16%)
Sep 23, 2005 12.94 13.09 12.56 12.94 192,321 +0.01(+0.07%)
Sep 22, 2005 12.94 13.03 12.27 12.94 483,388 +0.60(+4.85%)
Sep 21, 2005 13.13 13.20 12.11 12.34 595,706 -0.92(-6.95%)
Sep 20, 2005 13.34 13.48 13.08 13.26 340,326 -0.13(-0.96%)
Sep 19, 2005 13.49 13.61 13.39 13.39 314,861 -0.14(-1.05%)
Sep 16, 2005 13.79 13.83 13.30 13.53 390,159 -0.20(-1.48%)
Sep 15, 2005 13.96 13.96 13.57 13.73 208,305 -0.25(-1.78%)
Sep 14, 2005 14.20 14.27 13.77 13.98 290,988 -0.22(-1.53%)
Sep 13, 2005 14.04 14.25 14.04 14.20 227,950 +0.00(+0.00%)
Sep 12, 2005 14.31 14.40 14.01 14.20 193,604 -0.04(-0.25%)
Sep 09, 2005 14.36 14.40 14.13 14.23 232,660 -0.04(-0.28%)
Sep 08, 2005 14.29 14.36 14.04 14.27 391,799 +0.04(+0.31%)
Sep 07, 2005 14.16 14.30 14.10 14.23 375,632 +0.04(+0.31%)
Sep 06, 2005 13.88 14.19 13.83 14.19 472,852 +0.31(+2.24%)
Sep 02, 2005 13.96 13.96 13.78 13.88 121,653 -0.04(-0.32%)
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.