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 (%)
Oct 31, 2006 14.56 15.21 14.56 15.09 404,724 +0.49(+3.37%)
Oct 30, 2006 14.63 14.71 14.52 14.60 398,790 -0.04(-0.30%)
Oct 27, 2006 14.85 14.85 14.63 14.64 271,891 -0.20(-1.31%)
Oct 26, 2006 14.86 15.13 14.74 14.84 336,392 +0.03(+0.18%)
Oct 25, 2006 14.76 15.01 14.65 14.81 466,894 +0.07(+0.45%)
Oct 24, 2006 14.94 14.94 14.68 14.74 568,136 +0.04(+0.24%)
Oct 23, 2006 15.27 15.55 14.61 14.71 419,199 -0.59(-3.85%)
Oct 20, 2006 15.36 15.50 15.21 15.30 206,437 -0.09(-0.60%)
Oct 19, 2006 15.29 15.48 14.97 15.39 328,045 +0.06(+0.38%)
Oct 18, 2006 15.51 15.55 15.29 15.33 205,663 -0.12(-0.77%)
Oct 17, 2006 15.34 15.60 15.34 15.45 172,371 -0.01(-0.06%)
Oct 16, 2006 15.50 15.75 15.41 15.46 316,212 -0.13(-0.85%)
Oct 13, 2006 15.65 16.08 15.53 15.60 502,091 +0.04(+0.29%)
Oct 12, 2006 15.44 15.65 15.25 15.55 170,061 -0.03(-0.17%)
Oct 11, 2006 15.72 15.74 15.29 15.58 234,453 -0.10(-0.62%)
Oct 10, 2006 15.73 15.73 15.55 15.68 253,834 -0.04(-0.28%)
Oct 09, 2006 15.72 15.86 15.56 15.72 254,549 -0.16(-0.98%)
Oct 06, 2006 16.06 16.13 15.75 15.88 196,692 -0.28(-1.76%)
Oct 05, 2006 16.18 16.51 16.02 16.16 331,952 -0.06(-0.38%)
Oct 04, 2006 15.96 16.32 15.76 16.22 321,953 +0.20(+1.22%)
Oct 03, 2006 16.41 16.41 15.98 16.03 211,700 -0.27(-1.66%)
Oct 02, 2006 16.51 16.51 16.09 16.30 255,052 -0.32(-1.95%)
Sep 29, 2006 17.31 17.31 16.60 16.62 349,389 -0.62(-3.60%)
Sep 28, 2006 17.12 17.37 17.08 17.24 388,772 +0.12(+0.73%)
Sep 27, 2006 17.13 17.13 16.89 17.12 346,973 -0.06(-0.36%)
Sep 26, 2006 17.18 17.23 17.05 17.18 344,772 +0.12(+0.68%)
Sep 25, 2006 16.91 17.26 16.76 17.06 175,414 +0.13(+0.76%)
Sep 22, 2006 17.25 17.39 16.54 16.93 317,139 -0.36(-2.10%)
Sep 21, 2006 17.38 17.42 17.24 17.30 498,206 +0.11(+0.62%)
Sep 20, 2006 16.85 17.27 16.82 17.19 515,760 +0.52(+3.14%)
Sep 19, 2006 16.84 16.84 16.40 16.67 405,424 -0.03(-0.19%)
Sep 18, 2006 16.16 16.97 16.16 16.70 413,353 +0.60(+3.75%)
Sep 15, 2006 15.60 16.12 15.60 16.10 496,537 +0.50(+3.21%)
Sep 14, 2006 15.19 15.64 15.19 15.60 468,067 +0.37(+2.45%)
Sep 13, 2006 14.42 15.23 14.41 15.22 618,096 +0.77(+5.34%)
Sep 12, 2006 14.25 14.48 14.25 14.45 357,395 +0.13(+0.90%)
Sep 11, 2006 14.12 14.40 14.10 14.32 196,525 +0.15(+1.03%)
Sep 08, 2006 14.09 14.30 14.04 14.18 104,349 +0.09(+0.63%)
Sep 07, 2006 14.32 14.44 14.04 14.09 273,845 -0.31(-2.18%)
Sep 06, 2006 14.76 15.07 14.30 14.40 156,057 -0.49(-3.30%)
Sep 05, 2006 14.98 15.16 14.88 14.90 94,984 -0.12(-0.83%)
Sep 01, 2006 14.54 15.04 14.20 15.02 184,854 +0.37(+2.51%)
Aug 31, 2006 15.09 15.09 14.61 14.65 204,867 -0.36(-2.42%)
Aug 30, 2006 14.78 15.07 14.66 15.02 145,864 +0.25(+1.68%)
Aug 29, 2006 14.67 14.81 14.57 14.77 345,279 +0.09(+0.63%)
Aug 28, 2006 14.94 14.97 14.54 14.67 233,282 -0.40(-2.65%)
Aug 25, 2006 15.23 15.23 14.95 15.07 129,914 -0.22(-1.42%)
Aug 24, 2006 15.13 15.33 15.01 15.29 117,417 +0.11(+0.70%)
Aug 23, 2006 16.11 16.11 15.07 15.18 188,978 -0.82(-5.10%)
Aug 22, 2006 15.88 16.18 15.77 16.00 106,650 +0.21(+1.35%)
Aug 21, 2006 15.74 15.99 15.51 15.79 92,913 -0.08(-0.53%)
Aug 18, 2006 16.15 16.15 15.76 15.87 228,611 -0.22(-1.38%)
Aug 17, 2006 15.97 16.19 15.86 16.09 123,264 -0.04(-0.27%)
Aug 16, 2006 15.95 16.18 15.79 16.14 82,128 +0.25(+1.56%)
Aug 15, 2006 15.53 16.00 15.48 15.89 135,585 +0.54(+3.52%)
Aug 14, 2006 15.34 15.88 15.13 15.35 174,137 +0.10(+0.67%)
Aug 11, 2006 15.18 15.48 15.08 15.25 305,357 -0.06(-0.41%)
Aug 10, 2006 14.80 15.63 14.80 15.31 484,681 +0.36(+2.40%)
Aug 09, 2006 15.94 16.31 14.73 14.95 641,032 +0.09(+0.63%)
Aug 08, 2006 15.53 15.72 14.85 14.86 326,015 -0.68(-4.37%)
Aug 07, 2006 15.50 15.58 15.36 15.53 219,128 -0.04(-0.23%)
Aug 04, 2006 15.42 15.83 15.32 15.57 238,951 +0.23(+1.47%)
Aug 03, 2006 15.12 15.41 14.85 15.34 235,434 +0.17(+1.14%)
Aug 02, 2006 14.98 15.22 14.74 15.17 215,740 +0.32(+2.18%)
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.