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 31, 2012 4.207 4.262 4.207 4.235 37,777 +0.02(+0.43%)
Jul 30, 2012 4.244 4.257 4.166 4.216 30,749 -0.04(-0.96%)
Jul 27, 2012 4.248 4.271 4.235 4.257 64,494 +0.00(+0.00%)
Jul 26, 2012 4.157 4.266 4.116 4.257 51,647 +0.10(+2.40%)
Jul 25, 2012 4.157 4.166 4.125 4.157 53,113 +0.02(+0.55%)
Jul 24, 2012 4.144 4.180 4.116 4.135 45,348 +0.00(+0.00%)
Jul 23, 2012 4.189 4.207 4.135 4.135 59,225 -0.10(-2.36%)
Jul 20, 2012 4.203 4.271 4.203 4.235 104,776 +0.01(+0.21%)
Jul 19, 2012 4.280 4.280 4.225 4.225 35,188 -0.08(-1.90%)
Jul 18, 2012 4.266 4.312 4.235 4.307 62,894 +0.01(+0.32%)
Jul 17, 2012 4.225 4.294 4.121 4.294 57,361 +0.04(+0.96%)
Jul 16, 2012 4.257 4.289 4.203 4.253 66,237 -0.01(-0.32%)
Jul 13, 2012 4.257 4.271 4.148 4.266 134,653 -0.00(-0.11%)
Jul 12, 2012 4.244 4.275 4.230 4.271 97,449 +0.01(+0.32%)
Jul 11, 2012 4.262 4.275 4.223 4.257 129,241 -0.02(-0.42%)
Jul 10, 2012 4.271 4.280 4.171 4.275 58,950 +0.01(+0.21%)
Jul 09, 2012 4.239 4.307 3.885 4.266 55,083 +0.01(+0.21%)
Jul 06, 2012 4.244 4.298 4.244 4.257 36,441 -0.00(-0.11%)
Jul 05, 2012 4.275 4.319 4.262 4.262 39,705 -0.02(-0.42%)
Jul 03, 2012 4.253 4.311 4.225 4.280 28,475 -0.04(-0.95%)
Jul 02, 2012 4.239 4.321 4.239 4.321 126,763 +0.06(+1.49%)
Jun 29, 2012 4.175 4.271 4.085 4.257 138,148 +0.10(+2.52%)
Jun 28, 2012 4.135 4.162 4.098 4.153 99,308 -0.01(-0.22%)
Jun 27, 2012 4.107 4.165 3.976 4.162 119,302 +0.05(+1.10%)
Jun 26, 2012 4.121 4.148 4.066 4.116 131,744 -0.01(-0.33%)
Jun 25, 2012 3.998 4.153 3.976 4.130 245,275 +0.10(+2.60%)
Jun 22, 2012 4.125 4.150 3.962 4.026 3,128,072 -0.10(-2.53%)
Jun 21, 2012 4.125 4.135 3.994 4.130 173,007 -0.01(-0.33%)
Jun 20, 2012 4.089 4.153 4.039 4.144 107,447 +0.05(+1.33%)
Jun 19, 2012 4.080 4.130 4.021 4.089 97,197 +0.01(+0.33%)
Jun 18, 2012 3.998 4.135 3.908 4.076 115,638 +0.09(+2.16%)
Jun 15, 2012 3.899 4.017 3.881 3.989 83,332 +0.09(+2.21%)
Jun 14, 2012 3.876 3.926 3.813 3.903 89,556 +0.04(+1.06%)
Jun 13, 2012 3.794 3.862 3.699 3.862 61,240 +0.09(+2.28%)
Jun 12, 2012 3.817 3.853 3.677 3.776 76,132 -0.06(-1.65%)
Jun 11, 2012 4.012 4.012 3.772 3.840 128,165 -0.17(-4.29%)
Jun 08, 2012 3.980 4.080 3.890 4.012 109,440 +0.03(+0.85%)
Jun 07, 2012 3.890 4.030 3.890 3.978 23,723 +0.09(+2.39%)
Jun 06, 2012 3.944 3.967 3.835 3.885 34,322 -0.08(-1.95%)
Jun 05, 2012 3.926 3.971 3.831 3.962 56,262 -0.04(-1.02%)
Jun 04, 2012 3.980 4.080 3.890 4.003 113,834 -0.02(-0.45%)
Jun 01, 2012 3.962 4.044 3.853 4.021 44,136 +0.05(+1.26%)
May 31, 2012 4.035 4.048 3.853 3.971 46,701 -0.06(-1.57%)
May 30, 2012 4.039 4.044 3.989 4.035 11,362 -0.01(-0.34%)
May 29, 2012 3.971 4.080 3.917 4.048 51,316 -0.01(-0.33%)
May 25, 2012 3.867 4.080 3.858 4.062 18,385 +0.04(+0.90%)
May 24, 2012 4.048 4.080 3.958 4.026 21,895 -0.05(-1.11%)
May 23, 2012 4.062 4.080 3.953 4.071 40,768 -0.02(-0.44%)
May 22, 2012 3.998 4.116 3.967 4.089 76,628 +0.11(+2.73%)
May 21, 2012 3.921 4.026 3.881 3.980 49,262 +0.02(+0.57%)
May 18, 2012 3.890 4.021 3.853 3.958 49,221 +0.00(+0.11%)
May 17, 2012 3.998 4.021 3.881 3.953 57,574 -0.04(-0.91%)
May 16, 2012 4.003 4.021 3.917 3.989 60,934 -0.04(-0.90%)
May 15, 2012 3.926 4.035 3.926 4.026 22,190 -0.02(-0.45%)
May 14, 2012 3.958 4.053 3.849 4.044 38,002 -0.01(-0.22%)
May 11, 2012 3.785 4.072 3.785 4.053 48,585 -0.02(-0.45%)
May 10, 2012 3.844 4.148 3.844 4.071 67,538 +0.11(+2.86%)
May 09, 2012 4.080 4.080 3.853 3.958 21,425 -0.13(-3.22%)
May 08, 2012 3.881 4.089 3.881 4.089 65,458 +0.18(+4.52%)
May 07, 2012 3.908 4.003 3.876 3.912 16,671 +0.00(+0.00%)
May 04, 2012 3.912 3.933 3.885 3.912 14,492 +0.02(+0.47%)
May 03, 2012 3.858 3.921 3.799 3.894 79,171 +0.03(+0.82%)
May 02, 2012 3.853 3.921 3.813 3.862 49,371 +0.05(+1.31%)
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.