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 (%)
May 31, 2007 18.00 18.77 17.73 18.71 947,498 +0.68(+3.76%)
May 30, 2007 17.73 18.06 17.58 18.03 289,748 +0.11(+0.62%)
May 29, 2007 17.46 17.95 17.39 17.92 286,055 +0.47(+2.67%)
May 25, 2007 17.39 17.79 17.33 17.46 193,018 +0.11(+0.61%)
May 24, 2007 17.57 17.72 17.20 17.35 242,804 -0.31(-1.73%)
May 23, 2007 17.78 18.03 17.58 17.66 307,647 -0.19(-1.07%)
May 22, 2007 16.78 17.93 16.78 17.85 687,782 +1.01(+5.98%)
May 21, 2007 16.86 16.97 16.67 16.84 342,162 -0.08(-0.45%)
May 18, 2007 17.14 17.29 16.89 16.92 246,066 -0.22(-1.27%)
May 17, 2007 17.61 17.61 16.86 17.13 445,930 -0.15(-0.87%)
May 16, 2007 17.98 17.98 16.98 17.28 985,464 -0.81(-4.48%)
May 15, 2007 18.52 18.64 18.06 18.10 670,555 -0.49(-2.62%)
May 14, 2007 19.03 19.07 18.52 18.58 221,115 -0.53(-2.78%)
May 11, 2007 19.02 19.23 18.27 19.12 182,109 +0.25(+1.34%)
May 10, 2007 19.95 19.95 18.47 18.86 673,973 -0.90(-4.55%)
May 09, 2007 19.51 19.89 19.30 19.76 326,647 +0.36(+1.87%)
May 08, 2007 19.14 19.58 19.07 19.40 128,668 +0.10(+0.51%)
May 07, 2007 19.65 19.89 19.06 19.30 181,595 -0.32(-1.65%)
May 04, 2007 19.95 19.95 19.19 19.63 229,159 -0.26(-1.32%)
May 03, 2007 19.28 20.38 19.28 19.89 645,956 +0.70(+3.67%)
May 02, 2007 19.11 19.32 19.03 19.18 340,260 +0.12(+0.60%)
May 01, 2007 19.19 19.39 18.75 19.07 330,026 -0.32(-1.65%)
Apr 30, 2007 19.62 19.76 19.39 19.39 449,284 -0.11(-0.57%)
Apr 27, 2007 19.06 19.81 18.89 19.50 724,920 +0.31(+1.64%)
Apr 26, 2007 18.95 19.23 18.77 19.18 558,585 +0.16(+0.84%)
Apr 25, 2007 17.91 19.08 17.86 19.02 642,900 +1.07(+5.98%)
Apr 24, 2007 17.77 18.08 17.70 17.95 358,532 +0.15(+0.85%)
Apr 23, 2007 17.75 17.92 17.59 17.80 303,309 +0.04(+0.25%)
Apr 20, 2007 18.13 18.22 17.56 17.75 508,422 -0.02(-0.12%)
Apr 19, 2007 18.35 18.44 17.74 17.78 452,460 -0.57(-3.12%)
Apr 18, 2007 18.83 18.93 18.22 18.35 175,601 -0.25(-1.34%)
Apr 17, 2007 18.56 18.89 18.42 18.60 235,881 -0.02(-0.12%)
Apr 16, 2007 18.44 18.88 18.29 18.62 529,845 -0.04(-0.21%)
Apr 13, 2007 18.87 18.93 18.33 18.66 475,748 -0.15(-0.80%)
Apr 12, 2007 19.12 19.24 18.72 18.81 556,506 -0.34(-1.78%)
Apr 11, 2007 20.25 20.25 19.15 19.15 392,155 -1.09(-5.41%)
Apr 10, 2007 19.79 20.33 19.67 20.25 543,208 +0.41(+2.06%)
Apr 09, 2007 19.68 19.95 19.62 19.84 276,403 +0.23(+1.15%)
Apr 05, 2007 19.74 20.06 19.61 19.61 245,860 +0.00(+0.00%)
Apr 04, 2007 20.25 20.61 19.40 19.61 411,961 -0.71(-3.49%)
Apr 03, 2007 19.73 20.34 19.43 20.32 522,462 +0.51(+2.60%)
Apr 02, 2007 19.17 20.26 18.63 19.81 600,916 +0.67(+3.47%)
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%)
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.