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 (%)
Jun 30, 2006 16.74 16.89 16.41 16.58 600,454 -0.13(-0.77%)
Jun 29, 2006 16.17 16.71 16.04 16.70 277,680 +0.70(+4.35%)
Jun 28, 2006 15.78 16.02 15.69 16.01 151,499 +0.26(+1.63%)
Jun 27, 2006 15.91 16.09 15.67 15.75 293,253 -0.08(-0.53%)
Jun 26, 2006 15.80 15.98 15.50 15.84 233,016 +0.12(+0.79%)
Jun 23, 2006 15.58 16.10 15.33 15.71 323,848 +0.17(+1.08%)
Jun 22, 2006 15.57 15.57 15.19 15.54 231,092 -0.02(-0.14%)
Jun 21, 2006 15.10 15.74 15.07 15.56 449,990 +0.40(+2.66%)
Jun 20, 2006 15.01 15.42 14.78 15.16 200,910 +0.05(+0.32%)
Jun 19, 2006 15.51 15.51 14.94 15.11 190,013 -0.47(-3.04%)
Jun 16, 2006 15.21 15.66 15.07 15.59 822,907 +0.43(+2.87%)
Jun 15, 2006 15.06 15.18 14.88 15.15 285,142 +0.20(+1.33%)
Jun 14, 2006 14.95 15.16 14.83 14.95 266,917 -0.01(-0.06%)
Jun 13, 2006 14.88 15.52 14.55 14.96 857,460 +0.30(+2.03%)
Jun 12, 2006 15.49 15.49 14.46 14.66 456,687 -0.88(-5.67%)
Jun 09, 2006 15.72 16.09 15.49 15.55 259,796 -0.16(-1.02%)
Jun 08, 2006 15.77 15.97 15.07 15.71 428,946 -0.26(-1.64%)
Jun 07, 2006 15.59 16.17 15.24 15.97 661,052 +0.35(+2.24%)
Jun 06, 2006 15.91 16.12 15.02 15.62 1,076,530 -0.93(-5.63%)
Jun 05, 2006 17.15 17.21 16.44 16.55 243,512 -0.56(-3.27%)
Jun 02, 2006 17.12 17.38 16.93 17.11 453,719 +0.15(+0.86%)
Jun 01, 2006 16.21 17.02 16.21 16.96 408,297 +0.75(+4.65%)
May 31, 2006 16.29 16.55 15.75 16.21 569,519 +0.03(+0.16%)
May 30, 2006 16.58 16.74 16.18 16.18 353,553 -0.53(-3.18%)
May 26, 2006 16.89 17.10 16.66 16.71 308,829 -0.25(-1.49%)
May 25, 2006 16.79 17.12 16.42 16.97 440,216 +0.39(+2.33%)
May 24, 2006 17.62 17.62 16.23 16.58 562,887 -0.70(-4.08%)
May 23, 2006 17.12 17.68 17.01 17.28 354,201 +0.28(+1.64%)
May 22, 2006 17.52 17.52 16.50 17.01 628,511 -0.50(-2.84%)
May 19, 2006 17.89 18.15 17.30 17.50 346,996 -0.38(-2.11%)
May 18, 2006 17.86 18.44 17.63 17.88 272,058 +0.01(+0.05%)
May 17, 2006 18.18 18.26 17.63 17.87 279,471 -0.28(-1.56%)
May 16, 2006 18.04 18.57 17.84 18.15 297,124 +0.22(+1.24%)
May 15, 2006 18.31 18.44 17.44 17.93 408,593 -0.52(-2.81%)
May 12, 2006 18.66 18.81 18.34 18.45 297,465 -0.21(-1.14%)
May 11, 2006 18.61 19.05 18.43 18.66 430,686 -0.04(-0.19%)
May 10, 2006 18.76 19.19 18.43 18.70 531,907 -0.22(-1.17%)
May 09, 2006 17.73 19.00 17.64 18.92 1,596,159 +1.96(+11.58%)
May 08, 2006 16.59 17.16 16.58 16.96 369,253 +0.47(+2.82%)
May 05, 2006 16.58 16.81 16.41 16.49 300,275 +0.08(+0.46%)
May 04, 2006 15.95 16.46 15.95 16.42 282,543 +0.35(+2.21%)
May 03, 2006 16.18 16.26 15.74 16.06 313,049 -0.09(-0.58%)
May 02, 2006 16.10 16.18 15.68 16.15 303,805 +0.15(+0.91%)
May 01, 2006 16.24 16.60 15.87 16.01 309,711 -0.10(-0.61%)
Apr 28, 2006 15.48 16.14 15.38 16.11 735,367 +0.66(+4.25%)
Apr 27, 2006 15.34 15.51 15.25 15.45 210,360 +0.12(+0.75%)
Apr 26, 2006 15.20 15.41 15.07 15.33 299,285 +0.19(+1.23%)
Apr 25, 2006 15.04 15.21 14.79 15.15 328,014 +0.16(+1.04%)
Apr 24, 2006 15.05 15.11 14.78 14.99 231,701 +0.14(+0.92%)
Apr 21, 2006 14.62 15.01 14.32 14.86 236,341 +0.36(+2.51%)
Apr 20, 2006 14.58 14.66 14.27 14.49 122,190 -0.18(-1.21%)
Apr 19, 2006 14.56 14.85 14.53 14.67 208,911 -0.00(-0.03%)
Apr 18, 2006 14.03 14.74 13.92 14.67 348,406 +0.89(+6.43%)
Apr 17, 2006 14.04 14.18 13.78 13.79 211,343 -0.26(-1.83%)
Apr 13, 2006 14.06 14.39 13.99 14.04 156,718 -0.07(-0.50%)
Apr 12, 2006 13.70 14.25 13.68 14.12 449,099 +0.41(+3.01%)
Apr 11, 2006 14.43 14.45 13.60 13.70 640,895 -0.73(-5.07%)
Apr 10, 2006 14.39 14.43 14.06 14.43 291,399 +0.04(+0.31%)
Apr 07, 2006 14.65 14.89 14.30 14.39 286,134 -0.04(-0.31%)
Apr 06, 2006 14.58 14.66 14.25 14.43 147,163 -0.11(-0.76%)
Apr 05, 2006 14.50 14.66 14.41 14.55 123,234 +0.06(+0.40%)
Apr 04, 2006 14.79 14.87 14.26 14.49 401,966 -0.15(-1.03%)
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.