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 (%)
Aug 31, 2009 3.990 3.990 3.609 3.835 69,171 -0.16(-3.89%)
Aug 28, 2009 4.052 4.056 3.946 3.990 67,525 -0.04(-1.07%)
Aug 27, 2009 3.972 4.096 3.972 4.033 214,045 -0.02(-0.46%)
Aug 26, 2009 3.985 4.096 3.941 4.052 177,155 +0.04(+0.88%)
Aug 25, 2009 3.871 4.016 3.857 4.016 76,539 +0.16(+4.02%)
Aug 24, 2009 3.928 3.990 3.857 3.861 174,931 -0.04(-1.14%)
Aug 21, 2009 3.799 3.968 3.751 3.906 105,969 +0.07(+1.85%)
Aug 20, 2009 3.401 3.835 3.401 3.835 483,686 +0.41(+12.05%)
Aug 19, 2009 3.214 3.446 3.214 3.422 54,374 +0.16(+4.75%)
Aug 18, 2009 3.183 3.280 3.183 3.267 30,754 +0.08(+2.65%)
Aug 17, 2009 3.148 3.214 3.148 3.183 22,257 -0.03(-0.97%)
Aug 14, 2009 3.148 3.214 3.103 3.214 86,795 +0.11(+3.57%)
Aug 13, 2009 3.139 3.194 3.103 3.103 51,710 -0.04(-1.41%)
Aug 12, 2009 3.130 3.148 3.125 3.147 13,978 +0.03(+0.99%)
Aug 11, 2009 3.108 3.133 3.108 3.117 36,542 +0.04(+1.15%)
Aug 10, 2009 3.085 3.201 2.797 3.081 95,996 +0.05(+1.61%)
Aug 07, 2009 2.970 3.059 2.960 3.032 26,644 +0.05(+1.79%)
Aug 06, 2009 2.948 3.148 2.882 2.979 102,637 +0.03(+1.05%)
Aug 05, 2009 2.828 2.966 2.828 2.948 32,922 +0.12(+4.23%)
Aug 04, 2009 2.682 2.984 2.682 2.828 145,866 +0.08(+2.90%)
Aug 03, 2009 2.771 2.837 2.731 2.749 108,532 -0.09(-3.28%)
Jul 31, 2009 2.749 2.842 2.749 2.842 42,834 +0.05(+1.91%)
Jul 30, 2009 2.722 2.788 2.673 2.788 30,684 +0.10(+3.80%)
Jul 29, 2009 2.678 2.695 2.664 2.686 17,057 +0.03(+1.00%)
Jul 28, 2009 2.522 2.700 2.522 2.660 72,776 -0.06(-2.24%)
Jul 27, 2009 2.576 2.722 2.554 2.721 57,611 +0.19(+7.68%)
Jul 24, 2009 2.576 2.593 2.483 2.527 74,398 -0.03(-1.04%)
Jul 23, 2009 2.550 2.620 2.549 2.554 108,638 -0.01(-0.52%)
Jul 22, 2009 2.545 2.691 2.545 2.567 20,064 -0.03(-1.03%)
Jul 21, 2009 2.531 2.611 2.524 2.593 56,706 +0.04(+1.74%)
Jul 20, 2009 2.522 2.571 2.522 2.549 12,632 +0.08(+3.23%)
Jul 17, 2009 2.478 2.478 2.407 2.469 16,748 +0.03(+1.09%)
Jul 16, 2009 2.543 2.545 2.443 2.443 10,337 -0.01(-0.54%)
Jul 15, 2009 2.452 2.527 2.261 2.456 51,881 +0.00(+0.00%)
Jul 14, 2009 2.332 2.576 2.332 2.456 71,513 +0.04(+1.84%)
Jul 13, 2009 2.314 2.425 2.261 2.412 117,144 +0.13(+5.63%)
Jul 10, 2009 2.301 2.358 2.283 2.283 20,066 +0.01(+0.39%)
Jul 09, 2009 2.352 2.389 2.274 2.274 49,109 -0.05(-2.10%)
Jul 08, 2009 2.350 2.389 2.174 2.323 102,773 -0.03(-1.13%)
Jul 07, 2009 2.327 2.385 2.217 2.350 86,933 +0.02(+0.95%)
Jul 06, 2009 2.319 2.372 2.239 2.327 57,263 +0.00(+0.00%)
Jul 02, 2009 2.336 2.394 2.327 2.327 36,157 -0.01(-0.57%)
Jul 01, 2009 2.372 2.425 2.314 2.341 32,195 -0.05(-2.04%)
Jun 30, 2009 2.372 2.412 2.270 2.389 33,833 +0.05(+2.08%)
Jun 29, 2009 2.363 2.385 2.305 2.341 40,952 -0.04(-1.49%)
Jun 26, 2009 2.354 2.465 2.345 2.376 41,974 -0.02(-0.74%)
Jun 25, 2009 2.398 2.412 2.319 2.394 40,905 +0.09(+4.05%)
Jun 24, 2009 2.288 2.341 2.288 2.301 31,458 +0.01(+0.39%)
Jun 23, 2009 2.261 2.358 2.221 2.292 60,622 +0.04(+1.77%)
Jun 22, 2009 2.288 2.381 2.221 2.252 167,241 -0.01(-0.59%)
Jun 19, 2009 2.505 2.505 2.265 2.265 139,464 -0.20(-8.09%)
Jun 18, 2009 2.412 2.496 2.332 2.465 151,661 +0.04(+1.64%)
Jun 17, 2009 2.491 2.496 2.421 2.425 53,620 -0.06(-2.32%)
Jun 16, 2009 2.522 2.545 2.460 2.483 75,966 +0.01(+0.54%)
Jun 15, 2009 2.576 2.576 2.385 2.469 40,503 -0.10(-3.80%)
Jun 12, 2009 2.642 2.651 2.567 2.567 36,619 -0.10(-3.82%)
Jun 11, 2009 2.660 2.726 2.642 2.669 129,002 +0.03(+1.18%)
Jun 10, 2009 2.660 2.819 2.638 2.638 194,802 -0.02(-0.83%)
Jun 09, 2009 2.562 2.682 2.562 2.660 213,987 +0.17(+6.95%)
Jun 08, 2009 2.323 2.558 2.265 2.487 118,928 +0.18(+7.68%)
Jun 05, 2009 2.234 2.394 2.217 2.310 197,473 +0.12(+5.25%)
Jun 04, 2009 2.208 2.212 2.172 2.194 78,165 +0.03(+1.43%)
Jun 03, 2009 2.142 2.177 2.141 2.163 79,340 +0.01(+0.41%)
Jun 02, 2009 2.070 2.208 2.070 2.154 80,836 +0.07(+3.18%)
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.