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 (%)
Mar 31, 2005 9.270 9.394 9.146 9.385 218,613 +0.08(+0.91%)
Mar 30, 2005 9.106 9.350 9.106 9.301 129,814 +0.01(+0.14%)
Mar 29, 2005 9.447 9.753 9.092 9.287 120,683 -0.18(-1.92%)
Mar 28, 2005 9.553 9.576 9.327 9.469 101,462 -0.08(-0.88%)
Mar 24, 2005 9.527 9.642 9.403 9.553 95,611 +0.11(+1.13%)
Mar 23, 2005 9.753 9.784 9.292 9.447 183,674 -0.29(-2.96%)
Mar 22, 2005 9.434 9.948 9.434 9.735 135,970 +0.04(+0.41%)
Mar 21, 2005 9.722 9.784 9.474 9.695 149,895 -0.09(-0.91%)
Mar 18, 2005 9.970 9.970 9.762 9.784 173,111 -0.04(-0.45%)
Mar 17, 2005 9.824 9.921 9.802 9.828 118,768 -0.14(-1.42%)
Mar 16, 2005 9.926 10.08 9.864 9.970 230,833 -0.04(-0.40%)
Mar 15, 2005 10.11 10.19 9.961 10.01 252,427 -0.10(-1.01%)
Mar 14, 2005 10.17 10.22 10.07 10.11 316,352 +0.14(+1.38%)
Mar 11, 2005 10.20 10.20 9.899 9.975 428,141 +0.06(+0.58%)
Mar 10, 2005 9.775 10.01 9.726 9.917 655,200 -0.11(-1.11%)
Mar 09, 2005 10.41 10.41 9.975 10.03 299,398 -0.11(-1.05%)
Mar 08, 2005 10.53 10.53 10.02 10.13 214,747 -0.07(-0.69%)
Mar 07, 2005 10.35 10.75 10.20 10.21 448,698 +0.13(+1.32%)
Mar 04, 2005 10.07 10.30 9.952 10.07 308,179 +0.16(+1.61%)
Mar 03, 2005 9.828 10.13 9.682 9.913 333,373 +0.19(+1.91%)
Mar 02, 2005 9.323 9.864 9.323 9.726 398,422 +0.28(+2.96%)
Mar 01, 2005 9.624 9.624 9.159 9.447 464,456 +0.08(+0.80%)
Feb 28, 2005 9.611 9.678 9.314 9.372 462,135 -0.11(-1.17%)
Feb 25, 2005 9.709 9.709 9.319 9.483 413,616 -0.19(-1.97%)
Feb 24, 2005 9.598 9.788 9.580 9.673 225,895 -0.18(-1.85%)
Feb 23, 2005 9.797 9.890 9.686 9.855 253,038 +0.04(+0.41%)
Feb 22, 2005 10.44 10.44 9.753 9.815 295,556 -0.40(-3.95%)
Feb 18, 2005 10.40 10.41 10.15 10.22 255,429 +0.02(+0.17%)
Feb 17, 2005 10.24 10.46 10.05 10.20 185,017 -0.39(-3.64%)
Feb 16, 2005 10.15 10.68 10.15 10.59 307,261 +0.35(+3.38%)
Feb 15, 2005 10.76 10.76 9.930 10.24 712,200 -0.43(-4.03%)
Feb 14, 2005 10.81 11.01 10.64 10.67 434,333 -0.42(-3.80%)
Feb 11, 2005 9.979 11.25 9.540 11.09 1,030,492 +1.19(+12.00%)
Feb 10, 2005 11.35 11.41 9.806 9.904 1,075,555 -1.61(-14.01%)
Feb 09, 2005 12.63 12.63 10.79 11.52 1,775,061 -1.09(-8.65%)
Feb 08, 2005 12.00 12.96 11.89 12.61 838,954 +0.69(+5.76%)
Feb 07, 2005 11.94 12.08 11.89 11.92 309,860 +0.04(+0.30%)
Feb 04, 2005 12.08 12.09 11.84 11.89 204,055 -0.19(-1.58%)
Feb 03, 2005 12.04 12.08 11.77 12.08 235,797 +0.15(+1.26%)
Feb 02, 2005 12.08 12.08 11.53 11.93 363,898 +0.00(+0.00%)
Feb 01, 2005 11.47 12.02 11.47 11.93 588,365 +0.59(+5.24%)
Jan 31, 2005 11.44 11.47 11.22 11.33 265,201 +0.03(+0.24%)
Jan 28, 2005 11.22 11.41 11.13 11.30 260,211 +0.16(+1.47%)
Jan 27, 2005 11.07 11.24 10.95 11.14 207,725 +0.20(+1.78%)
Jan 26, 2005 10.78 10.97 10.78 10.95 209,112 +0.10(+0.90%)
Jan 25, 2005 10.99 11.10 10.75 10.85 303,386 -0.19(-1.73%)
Jan 24, 2005 11.50 11.63 11.04 11.04 180,065 -0.37(-3.23%)
Jan 21, 2005 11.39 11.74 11.19 11.41 151,736 +0.03(+0.23%)
Jan 20, 2005 11.79 11.81 11.19 11.38 233,413 -0.40(-3.42%)
Jan 19, 2005 12.08 12.11 11.70 11.78 295,872 -0.18(-1.52%)
Jan 18, 2005 11.64 12.30 11.31 11.97 635,073 +0.44(+3.81%)
Jan 14, 2005 10.81 11.53 10.81 11.53 215,870 +0.71(+6.56%)
Jan 13, 2005 10.75 11.11 10.73 10.82 148,814 -0.02(-0.20%)
Jan 12, 2005 11.05 11.30 10.64 10.84 467,765 -0.23(-2.04%)
Jan 11, 2005 11.38 11.44 10.95 11.07 293,226 -0.32(-2.84%)
Jan 10, 2005 11.53 11.78 11.36 11.39 363,821 -0.07(-0.62%)
Jan 07, 2005 11.34 11.70 11.10 11.46 538,559 +0.30(+2.70%)
Jan 06, 2005 10.68 11.20 10.54 11.16 335,022 +0.47(+4.35%)
Jan 05, 2005 10.79 10.95 10.45 10.69 497,297 -0.23(-2.15%)
Jan 04, 2005 12.12 12.19 10.86 10.93 756,417 -0.89(-7.54%)
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.