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, 2009 1.051 1.135 1.024 1.086 75,871 +0.02(+2.08%)
Mar 30, 2009 1.113 1.113 1.009 1.064 39,527 -0.00(-0.41%)
Mar 26, 2009 1.006 1.108 0.9664 1.068 63,167 +0.05(+4.78%)
Mar 25, 2009 1.117 1.126 1.015 1.020 89,744 -0.11(-9.80%)
Mar 24, 2009 1.130 1.197 1.122 1.130 72,916 +0.02(+2.00%)
Mar 23, 2009 1.108 1.175 1.064 1.108 98,047 +0.01(+0.81%)
Mar 20, 2009 1.006 1.099 0.9753 1.099 149,744 +0.12(+11.71%)
Mar 19, 2009 0.9620 1.060 0.9088 0.9842 76,886 +0.06(+6.73%)
Mar 18, 2009 0.8467 0.9221 0.8296 0.9221 51,117 +0.06(+6.67%)
Mar 17, 2009 0.8068 0.8645 0.8068 0.8645 27,233 +0.04(+5.41%)
Mar 16, 2009 0.7758 0.8201 0.7403 0.8201 91,079 +0.03(+3.93%)
Mar 13, 2009 0.8068 0.8210 0.7315 0.7891 31,857 -0.03(-3.78%)
Mar 12, 2009 0.6871 0.8201 0.6738 0.8201 112,335 +0.13(+18.59%)
Mar 11, 2009 0.7270 0.7448 0.6916 0.6916 47,052 -0.01(-1.27%)
Mar 10, 2009 0.6650 0.7093 0.6650 0.7004 400,592 +0.04(+6.61%)
Mar 09, 2009 0.6428 0.6570 0.6428 0.6570 31,059 +0.01(+1.51%)
Mar 06, 2009 0.6605 0.6605 0.6251 0.6472 42,299 -0.02(-2.67%)
Mar 05, 2009 0.6738 0.6783 0.6526 0.6650 94,429 +0.00(+0.00%)
Mar 04, 2009 0.6871 0.6871 0.6517 0.6650 67,804 -0.02(-2.60%)
Mar 02, 2009 0.7093 0.7094 0.6783 0.6827 153,533 -0.04(-5.52%)
Feb 27, 2009 0.6738 0.7226 0.6295 0.7226 117,169 +0.04(+5.16%)
Feb 26, 2009 0.7359 0.7536 0.6738 0.6871 187,838 -0.07(-9.57%)
Feb 25, 2009 0.8423 0.8645 0.7536 0.7598 139,661 -0.06(-7.35%)
Feb 24, 2009 0.7137 0.8512 0.7137 0.8201 120,458 +0.11(+14.91%)
Feb 23, 2009 0.7137 0.7226 0.6650 0.7137 259,616 +0.05(+8.05%)
Feb 20, 2009 0.7004 0.7004 0.6605 0.6605 257,080 -0.02(-2.61%)
Feb 19, 2009 0.5763 0.7226 0.5630 0.6783 1,068,010 +0.08(+13.33%)
Feb 18, 2009 0.6118 0.6206 0.5630 0.5985 146,829 -0.02(-3.57%)
Feb 17, 2009 0.6428 0.6428 0.5586 0.6206 408,092 -0.02(-2.78%)
Feb 13, 2009 0.5940 0.6428 0.5863 0.6384 715,679 +0.03(+4.35%)
Feb 12, 2009 0.6029 0.6206 0.5364 0.6118 472,592 +0.01(+1.47%)
Feb 11, 2009 0.5896 0.6384 0.5763 0.6029 569,456 +0.00(+0.74%)
Feb 10, 2009 0.5807 0.6428 0.5453 0.5985 489,125 +0.04(+6.30%)
Feb 09, 2009 0.4965 0.5807 0.4876 0.5630 444,676 +0.08(+16.51%)
Feb 06, 2009 0.5275 0.5719 0.4744 0.4832 1,126,546 +0.04(+7.92%)
Feb 05, 2009 0.7403 0.7403 0.4433 0.4477 776,355 -0.28(-38.41%)
Feb 04, 2009 0.7536 0.7536 0.7137 0.7270 131,057 -0.03(-3.53%)
Feb 03, 2009 0.8201 0.8245 0.7536 0.7536 50,399 -0.05(-6.59%)
Feb 02, 2009 0.7980 0.8334 0.7980 0.8068 105,942 +0.01(+1.11%)
Jan 30, 2009 0.7226 0.8113 0.7004 0.7980 128,199 +0.12(+16.88%)
Jan 29, 2009 0.6871 0.7048 0.6827 0.6827 55,220 +0.00(+0.00%)
Jan 28, 2009 0.7315 0.7315 0.6738 0.6827 20,876 -0.01(-1.91%)
Jan 27, 2009 0.7315 0.7492 0.6871 0.6960 55,256 -0.04(-4.85%)
Jan 26, 2009 0.7847 0.7847 0.7226 0.7315 54,728 -0.08(-9.34%)
Jan 23, 2009 0.7182 0.8068 0.7137 0.8068 51,699 +0.05(+7.06%)
Jan 22, 2009 0.7625 0.7740 0.7448 0.7536 67,791 +0.01(+1.19%)
Jan 21, 2009 0.7714 0.7758 0.7315 0.7448 73,462 +0.01(+1.20%)
Jan 20, 2009 0.8157 0.8290 0.7359 0.7359 61,491 -0.11(-13.09%)
Jan 16, 2009 0.9033 0.9487 0.8246 0.8467 85,952 -0.04(-4.02%)
Jan 15, 2009 0.8334 0.8866 0.8024 0.8822 151,413 +0.04(+4.19%)
Jan 14, 2009 0.8645 0.8866 0.8379 0.8467 107,555 -0.04(-4.50%)
Jan 13, 2009 0.9310 0.9398 0.8600 0.8866 235,222 -0.03(-2.91%)
Jan 12, 2009 1.064 1.073 0.9132 0.9132 197,818 -0.15(-13.81%)
Jan 09, 2009 1.091 1.091 1.060 1.060 54,020 +0.00(+0.00%)
Jan 08, 2009 1.064 1.086 1.011 1.060 105,085 -0.05(-4.40%)
Jan 07, 2009 1.082 1.108 1.033 1.108 144,998 +0.03(+2.46%)
Jan 06, 2009 1.108 1.130 1.077 1.082 182,722 +0.00(+0.00%)
Jan 05, 2009 1.122 1.166 1.077 1.082 157,761 -0.02(-1.61%)
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.