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 (%)
Dec 30, 2011 3.627 3.699 3.509 3.609 53,657 -0.05(-1.24%)
Dec 29, 2011 3.645 3.758 3.636 3.654 68,617 +0.00(+0.00%)
Dec 28, 2011 3.627 3.686 3.613 3.654 25,613 +0.00(+0.12%)
Dec 27, 2011 3.699 3.740 3.649 3.649 29,439 -0.06(-1.58%)
Dec 23, 2011 3.780 3.780 3.681 3.708 115,118 -0.16(-4.20%)
Dec 21, 2011 3.717 3.925 3.717 3.870 91,124 +0.14(+3.75%)
Dec 20, 2011 3.609 3.744 3.577 3.731 199,382 +0.12(+3.37%)
Dec 19, 2011 3.559 3.645 3.537 3.609 40,146 +0.03(+0.88%)
Dec 16, 2011 3.392 3.577 3.388 3.577 58,984 +0.19(+5.73%)
Dec 15, 2011 3.451 3.455 3.383 3.383 32,695 -0.04(-1.19%)
Dec 14, 2011 3.487 3.496 3.392 3.424 106,903 -0.08(-2.32%)
Dec 13, 2011 3.546 3.564 3.469 3.505 65,817 -0.04(-1.02%)
Dec 12, 2011 3.541 3.564 3.473 3.541 85,863 +0.00(+0.00%)
Dec 09, 2011 3.537 3.564 3.523 3.541 18,042 +0.02(+0.51%)
Dec 08, 2011 3.568 3.568 3.510 3.523 27,719 -0.06(-1.76%)
Dec 07, 2011 3.564 3.618 3.519 3.586 46,448 -0.01(-0.25%)
Dec 06, 2011 3.577 3.609 3.501 3.595 46,222 +0.02(+0.50%)
Dec 05, 2011 3.627 3.640 3.532 3.577 67,947 -0.03(-0.88%)
Dec 02, 2011 3.676 3.708 3.609 3.609 24,103 -0.05(-1.23%)
Dec 01, 2011 3.717 3.740 3.654 3.654 19,800 -0.09(-2.29%)
Nov 30, 2011 3.708 3.744 3.676 3.740 32,666 +0.06(+1.72%)
Nov 29, 2011 3.695 3.722 3.676 3.676 19,534 -0.00(-0.12%)
Nov 28, 2011 3.636 3.704 3.636 3.681 30,973 +0.09(+2.49%)
Nov 25, 2011 3.586 3.609 3.586 3.592 2,141 -0.01(-0.35%)
Nov 23, 2011 3.586 3.618 3.586 3.604 19,767 +0.01(+0.25%)
Nov 22, 2011 3.609 3.631 3.568 3.595 29,738 -0.05(-1.24%)
Nov 21, 2011 3.667 3.713 3.618 3.640 25,601 -0.08(-2.18%)
Nov 18, 2011 3.704 3.735 3.670 3.722 33,096 -0.00(-0.01%)
Nov 17, 2011 3.681 3.749 3.663 3.722 30,720 -0.03(-0.71%)
Nov 16, 2011 3.726 3.798 3.713 3.749 40,831 -0.00(-0.12%)
Nov 15, 2011 3.726 3.780 3.695 3.753 11,678 +0.01(+0.24%)
Nov 14, 2011 3.717 3.744 3.663 3.744 37,464 +0.02(+0.61%)
Nov 11, 2011 3.753 3.789 3.708 3.722 35,486 -0.02(-0.60%)
Nov 10, 2011 3.753 3.789 3.726 3.744 27,829 +0.03(+0.79%)
Nov 09, 2011 3.717 3.789 3.715 3.715 7,475 +0.02(+0.41%)
Nov 08, 2011 3.740 3.740 3.699 3.699 29,465 -0.04(-1.19%)
Nov 07, 2011 3.681 3.803 3.681 3.744 38,891 +0.05(+1.34%)
Nov 04, 2011 3.613 3.699 3.609 3.695 77,107 +0.09(+2.63%)
Nov 03, 2011 3.613 3.658 3.577 3.600 16,958 -0.00(-0.13%)
Nov 02, 2011 3.609 3.649 3.564 3.604 29,638 +0.02(+0.50%)
Nov 01, 2011 3.604 3.625 3.578 3.586 42,259 -0.05(-1.36%)
Oct 31, 2011 3.550 3.663 3.550 3.636 56,016 +0.03(+0.75%)
Oct 28, 2011 3.618 3.667 3.555 3.609 27,076 +0.00(+0.00%)
Oct 27, 2011 3.505 3.654 3.505 3.609 65,604 +0.14(+4.17%)
Oct 26, 2011 3.338 3.464 3.338 3.464 16,803 +0.10(+2.95%)
Oct 25, 2011 3.491 3.491 3.338 3.365 43,411 -0.13(-3.75%)
Oct 24, 2011 3.406 3.510 3.365 3.496 31,596 +0.11(+3.21%)
Oct 21, 2011 3.428 3.428 3.388 3.388 39,585 -0.04(-1.18%)
Oct 20, 2011 3.383 3.446 3.383 3.428 43,509 -0.02(-0.65%)
Oct 19, 2011 3.415 3.451 3.383 3.451 22,261 +0.05(+1.46%)
Oct 18, 2011 3.419 3.464 3.388 3.401 36,785 -0.02(-0.66%)
Oct 17, 2011 3.433 3.455 3.383 3.424 59,745 -0.03(-0.78%)
Oct 14, 2011 3.496 3.519 3.415 3.451 25,262 -0.02(-0.65%)
Oct 13, 2011 3.445 3.482 3.406 3.473 15,969 -0.01(-0.26%)
Oct 12, 2011 3.460 3.505 3.428 3.482 19,538 +0.02(+0.52%)
Oct 11, 2011 3.424 3.491 3.406 3.464 7,880 +0.04(+1.05%)
Oct 10, 2011 3.433 3.469 3.410 3.428 12,219 +0.00(+0.00%)
Oct 07, 2011 3.519 3.519 3.383 3.428 26,876 -0.09(-2.44%)
Oct 06, 2011 3.496 3.595 3.451 3.514 17,891 +0.02(+0.52%)
Oct 05, 2011 3.388 3.519 3.388 3.496 14,207 +0.09(+2.79%)
Oct 04, 2011 3.487 3.604 3.383 3.401 52,527 -0.10(-2.84%)
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.