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 28, 2010 3.957 4.086 3.917 3.979 112,706 +0.02(+0.56%)
May 27, 2010 3.952 4.072 3.779 3.957 133,415 +0.09(+2.42%)
May 26, 2010 4.001 4.046 3.841 3.863 99,431 -0.05(-1.25%)
May 25, 2010 4.001 4.001 3.797 3.912 92,341 -0.09(-2.33%)
May 24, 2010 3.779 4.081 3.775 4.006 140,367 +0.23(+6.00%)
May 21, 2010 3.481 3.779 3.441 3.779 173,645 +0.18(+4.94%)
May 20, 2010 3.588 3.775 3.437 3.601 227,963 -0.17(-4.48%)
May 19, 2010 3.935 3.935 3.681 3.770 79,399 -0.16(-3.96%)
May 18, 2010 3.935 4.090 3.877 3.926 166,049 -0.02(-0.45%)
May 17, 2010 3.806 3.984 3.779 3.944 129,823 +0.19(+4.97%)
May 14, 2010 3.779 3.801 3.672 3.757 85,465 -0.03(-0.82%)
May 13, 2010 3.823 3.961 3.775 3.788 59,328 -0.04(-1.05%)
May 12, 2010 3.779 3.868 3.703 3.828 95,247 +0.18(+5.00%)
May 11, 2010 3.632 3.801 3.566 3.646 92,222 +0.07(+1.86%)
May 10, 2010 3.641 3.788 3.519 3.579 115,223 +0.12(+3.34%)
May 07, 2010 3.521 3.526 3.446 3.463 45,064 -0.05(-1.52%)
May 06, 2010 3.877 3.877 3.490 3.517 122,852 +0.00(+0.00%)
May 05, 2010 3.534 3.815 3.481 3.517 184,945 +0.04(+1.15%)
May 04, 2010 3.508 3.512 3.468 3.477 126,183 +0.03(+0.77%)
May 03, 2010 3.490 3.521 3.419 3.450 214,123 +0.01(+0.39%)
Apr 30, 2010 3.463 3.477 3.414 3.437 58,710 -0.02(-0.51%)
Apr 29, 2010 3.423 3.468 3.406 3.454 273,200 +0.03(+0.78%)
Apr 28, 2010 3.459 3.459 3.348 3.428 44,985 -0.02(-0.64%)
Apr 27, 2010 3.428 3.517 3.428 3.450 97,750 +0.07(+2.11%)
Apr 26, 2010 3.446 3.530 3.334 3.379 157,036 +0.01(+0.26%)
Apr 23, 2010 3.334 3.410 3.312 3.370 65,192 +0.06(+1.75%)
Apr 22, 2010 3.277 3.334 3.250 3.312 88,580 +0.02(+0.54%)
Apr 21, 2010 3.339 3.361 3.281 3.294 78,085 -0.04(-1.07%)
Apr 20, 2010 3.312 3.343 3.254 3.330 44,872 +0.04(+1.08%)
Apr 19, 2010 3.286 3.294 3.205 3.294 24,359 +0.03(+0.95%)
Apr 16, 2010 3.286 3.307 3.139 3.263 68,139 -0.05(-1.48%)
Apr 15, 2010 3.303 3.330 3.290 3.312 25,225 -0.02(-0.53%)
Apr 14, 2010 3.370 3.370 3.312 3.330 92,919 -0.00(-0.13%)
Apr 13, 2010 3.379 3.379 3.334 3.334 62,392 -0.04(-1.32%)
Apr 12, 2010 3.352 3.379 3.326 3.379 35,556 +0.05(+1.60%)
Apr 09, 2010 3.403 3.410 3.314 3.326 54,713 +0.01(+0.27%)
Apr 08, 2010 3.312 3.379 3.254 3.317 56,953 +0.00(+0.13%)
Apr 07, 2010 3.317 3.357 3.277 3.312 52,347 -0.01(-0.40%)
Apr 06, 2010 3.383 3.383 3.317 3.326 40,228 -0.05(-1.45%)
Apr 05, 2010 3.357 3.374 3.237 3.374 217,974 +0.02(+0.66%)
Apr 01, 2010 3.161 3.352 3.352 3.352 188,038 +0.22(+7.10%)
Mar 31, 2010 3.263 3.308 3.117 3.130 37,058 -0.10(-3.16%)
Mar 30, 2010 3.303 3.312 3.191 3.232 26,392 -0.02(-0.55%)
Mar 29, 2010 3.357 3.357 3.250 3.250 70,737 -0.09(-2.66%)
Mar 26, 2010 3.410 3.410 3.254 3.339 103,733 +0.10(+3.02%)
Mar 25, 2010 3.157 3.374 3.134 3.241 100,456 +0.09(+2.78%)
Mar 24, 2010 3.108 3.197 3.108 3.153 19,514 +0.06(+1.90%)
Mar 23, 2010 3.125 3.165 3.081 3.095 90,840 -0.03(-0.98%)
Mar 22, 2010 3.148 3.196 3.108 3.125 27,761 +0.00(+0.14%)
Mar 19, 2010 3.196 3.258 3.099 3.121 187,403 -0.12(-3.83%)
Mar 18, 2010 3.236 3.248 3.210 3.245 31,485 +0.02(+0.55%)
Mar 17, 2010 3.347 3.365 3.192 3.227 137,373 -0.08(-2.41%)
Mar 16, 2010 3.369 3.396 3.289 3.307 59,009 -0.06(-1.71%)
Mar 15, 2010 3.373 3.524 3.360 3.365 43,350 -0.08(-2.44%)
Mar 12, 2010 3.281 3.449 3.236 3.449 68,569 +0.17(+5.28%)
Mar 11, 2010 3.329 3.374 3.258 3.276 74,326 -0.07(-2.12%)
Mar 10, 2010 3.555 3.591 3.325 3.347 235,452 +0.09(+2.72%)
Mar 09, 2010 3.294 3.369 3.210 3.258 96,581 -0.08(-2.52%)
Mar 08, 2010 3.298 3.467 3.281 3.343 192,442 +0.13(+4.14%)
Mar 05, 2010 3.041 3.289 2.984 3.210 166,986 +0.14(+4.62%)
Mar 04, 2010 3.063 3.174 2.997 3.068 63,620 -0.01(-0.43%)
Mar 03, 2010 3.077 3.134 3.015 3.081 18,575 -0.04(-1.14%)
Mar 02, 2010 3.148 3.170 3.072 3.117 54,029 -0.05(-1.68%)
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.