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 (%)
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%)
Jan 03, 2007 13.54 13.58 12.95 13.16 1,003,821 -0.34(-2.50%)
Dec 29, 2006 13.48 13.54 13.42 13.49 478,223 +0.05(+0.36%)
Dec 28, 2006 13.41 13.53 13.35 13.45 438,486 -0.02(-0.13%)
Dec 27, 2006 13.43 13.52 13.30 13.46 399,015 +0.01(+0.07%)
Dec 26, 2006 13.52 13.52 13.06 13.45 561,369 +0.22(+1.67%)
Dec 22, 2006 13.03 13.50 13.02 13.23 623,843 +0.19(+1.46%)
Dec 21, 2006 12.94 13.11 12.90 13.04 598,081 +0.12(+0.93%)
Dec 20, 2006 12.81 13.09 12.69 12.92 1,071,405 +0.18(+1.39%)
Dec 19, 2006 12.59 12.86 12.49 12.75 924,909 +0.09(+0.70%)
Dec 18, 2006 12.57 12.90 12.25 12.66 1,671,913 -0.37(-2.86%)
Dec 15, 2006 13.46 13.46 12.71 13.03 1,963,985 -0.39(-2.94%)
Dec 14, 2006 15.92 15.92 13.21 13.42 3,768,869 -1.24(-8.46%)
Dec 13, 2006 14.76 14.84 14.45 14.66 442,605 +0.26(+1.78%)
Dec 12, 2006 14.65 14.85 14.41 14.41 432,231 -0.29(-1.99%)
Dec 11, 2006 14.83 14.85 14.63 14.70 242,312 -0.06(-0.39%)
Dec 08, 2006 14.65 14.82 14.65 14.76 195,023 +0.05(+0.36%)
Dec 07, 2006 14.83 14.83 14.70 14.70 116,891 -0.01(-0.06%)
Dec 06, 2006 14.87 14.88 14.67 14.71 217,564 -0.09(-0.60%)
Dec 05, 2006 14.92 14.96 14.77 14.80 529,818 -0.08(-0.51%)
Dec 04, 2006 14.62 14.94 14.59 14.88 415,992 +0.25(+1.73%)
Dec 01, 2006 14.69 14.78 14.46 14.62 358,026 +0.03(+0.21%)
Nov 30, 2006 14.69 14.74 14.54 14.59 461,070 -0.04(-0.24%)
Nov 29, 2006 14.63 14.85 14.59 14.63 271,188 +0.00(+0.00%)
Nov 28, 2006 14.62 14.67 14.52 14.63 383,360 +0.00(+0.00%)
Nov 27, 2006 15.02 15.02 14.40 14.63 464,977 -0.14(-0.93%)
Nov 24, 2006 14.94 14.94 14.68 14.77 173,591 -0.30(-1.97%)
Nov 22, 2006 15.33 15.45 14.86 15.06 178,109 -0.21(-1.36%)
Nov 21, 2006 15.41 15.41 15.11 15.27 196,117 +0.11(+0.73%)
Nov 20, 2006 15.09 15.25 15.03 15.16 120,967 +0.02(+0.12%)
Nov 17, 2006 14.80 15.17 14.73 15.14 147,429 +0.25(+1.67%)
Nov 16, 2006 15.04 15.26 14.83 14.90 125,314 -0.11(-0.74%)
Nov 15, 2006 15.09 15.38 14.81 15.01 217,761 -0.12(-0.79%)
Nov 14, 2006 14.90 15.13 14.85 15.13 213,804 +0.21(+1.40%)
Nov 13, 2006 14.72 14.96 14.72 14.92 149,818 +0.22(+1.48%)
Nov 10, 2006 14.73 14.76 14.66 14.70 171,081 -0.06(-0.39%)
Nov 09, 2006 15.13 15.17 14.70 14.76 170,726 -0.30(-2.00%)
Nov 08, 2006 14.99 15.22 14.70 15.06 145,465 +0.04(+0.27%)
Nov 07, 2006 15.06 15.37 15.02 15.02 165,019 -0.06(-0.38%)
Nov 06, 2006 14.94 15.11 14.82 15.08 197,894 +0.17(+1.13%)
Nov 03, 2006 14.55 14.93 14.55 14.91 287,023 +0.30(+2.03%)
Nov 02, 2006 14.94 14.98 14.56 14.61 338,544 -0.33(-2.22%)
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.