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 (%)
Mar 30, 2007 18.85 19.28 18.59 19.14 400,948 +0.35(+1.84%)
Mar 29, 2007 19.11 19.11 18.40 18.80 274,122 -0.17(-0.91%)
Mar 28, 2007 18.70 19.02 18.35 18.97 327,265 +0.13(+0.71%)
Mar 27, 2007 19.11 19.14 18.51 18.84 485,455 -0.36(-1.89%)
Mar 26, 2007 19.19 19.46 19.02 19.20 746,932 +0.04(+0.21%)
Mar 23, 2007 18.18 19.26 18.18 19.16 415,712 +1.07(+5.93%)
Mar 22, 2007 18.41 18.41 18.00 18.09 260,250 -0.06(-0.34%)
Mar 21, 2007 17.97 18.18 17.92 18.15 544,385 +0.12(+0.64%)
Mar 20, 2007 17.99 18.18 17.93 18.03 346,348 +0.10(+0.54%)
Mar 19, 2007 18.46 18.50 17.73 17.94 636,579 -0.34(-1.84%)
Mar 16, 2007 18.42 18.47 17.73 18.27 834,431 -0.10(-0.53%)
Mar 15, 2007 16.59 18.42 16.43 18.37 810,232 +1.83(+11.04%)
Mar 14, 2007 15.74 16.58 15.29 16.54 516,584 +0.92(+5.87%)
Mar 13, 2007 16.60 16.44 15.52 15.63 784,553 -0.97(-5.85%)
Mar 12, 2007 15.13 16.60 15.10 16.60 754,784 +1.52(+10.08%)
Mar 09, 2007 15.44 15.44 14.81 15.08 419,055 +0.07(+0.44%)
Mar 08, 2007 15.25 15.44 15.01 15.01 448,831 -0.21(-1.37%)
Mar 07, 2007 15.20 15.44 14.95 15.22 449,602 +0.05(+0.32%)
Mar 06, 2007 14.85 15.29 14.46 15.17 488,890 +0.66(+4.58%)
Mar 05, 2007 13.88 14.64 13.86 14.51 409,234 +0.51(+3.65%)
Mar 02, 2007 14.45 14.91 13.86 14.00 330,631 -0.55(-3.78%)
Mar 01, 2007 14.67 14.67 14.31 14.55 448,418 -0.12(-0.82%)
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%)
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.