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 (%)
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%)
Aug 01, 2006 14.82 15.25 14.65 14.85 220,786 +0.03(+0.18%)
Jul 31, 2006 14.41 15.03 14.32 14.82 147,030 +0.23(+1.61%)
Jul 28, 2006 14.07 14.73 14.07 14.59 142,264 +0.22(+1.51%)
Jul 27, 2006 14.78 14.90 14.14 14.37 132,591 -0.29(-2.00%)
Jul 26, 2006 14.95 14.95 14.46 14.66 118,813 -0.21(-1.43%)
Jul 25, 2006 14.26 15.08 14.26 14.87 189,095 +0.22(+1.48%)
Jul 24, 2006 14.24 14.90 14.08 14.66 254,328 +0.58(+4.09%)
Jul 21, 2006 14.97 14.97 14.04 14.08 304,308 -0.89(-5.92%)
Jul 20, 2006 14.91 15.36 14.91 14.97 125,016 -0.30(-1.97%)
Jul 19, 2006 15.08 15.48 14.95 15.27 336,060 +0.11(+0.73%)
Jul 18, 2006 15.66 15.80 15.08 15.16 217,576 -0.43(-2.73%)
Jul 17, 2006 15.75 15.83 15.55 15.58 122,488 -0.20(-1.24%)
Jul 14, 2006 15.80 16.04 15.55 15.78 164,952 -0.15(-0.92%)
Jul 13, 2006 15.91 16.11 15.70 15.92 210,206 -0.05(-0.33%)
Jul 12, 2006 16.30 16.30 15.91 15.98 184,500 -0.39(-2.36%)
Jul 11, 2006 16.47 16.47 15.91 16.36 307,338 -0.08(-0.51%)
Jul 10, 2006 16.00 16.60 16.00 16.45 361,595 +0.54(+3.37%)
Jul 07, 2006 16.23 16.33 15.78 15.91 265,011 -0.15(-0.94%)
Jul 06, 2006 16.13 16.45 15.96 16.06 352,107 -0.05(-0.30%)
Jul 05, 2006 16.77 16.81 16.09 16.11 302,630 -0.66(-3.91%)
Jul 03, 2006 16.56 16.78 16.42 16.77 154,312 +0.19(+1.15%)
Jun 30, 2006 16.74 16.89 16.41 16.58 600,454 -0.13(-0.77%)
Jun 29, 2006 16.17 16.71 16.04 16.70 277,680 +0.70(+4.35%)
Jun 28, 2006 15.78 16.02 15.69 16.01 151,499 +0.26(+1.63%)
Jun 27, 2006 15.91 16.09 15.67 15.75 293,253 -0.08(-0.53%)
Jun 26, 2006 15.80 15.98 15.50 15.84 233,016 +0.12(+0.79%)
Jun 23, 2006 15.58 16.10 15.33 15.71 323,848 +0.17(+1.08%)
Jun 22, 2006 15.57 15.57 15.19 15.54 231,092 -0.02(-0.14%)
Jun 21, 2006 15.10 15.74 15.07 15.56 449,990 +0.40(+2.66%)
Jun 20, 2006 15.01 15.42 14.78 15.16 200,910 +0.05(+0.32%)
Jun 19, 2006 15.51 15.51 14.94 15.11 190,013 -0.47(-3.04%)
Jun 16, 2006 15.21 15.66 15.07 15.59 822,907 +0.43(+2.87%)
Jun 15, 2006 15.06 15.18 14.88 15.15 285,142 +0.20(+1.33%)
Jun 14, 2006 14.95 15.16 14.83 14.95 266,917 -0.01(-0.06%)
Jun 13, 2006 14.88 15.52 14.55 14.96 857,460 +0.30(+2.03%)
Jun 12, 2006 15.49 15.49 14.46 14.66 456,687 -0.88(-5.67%)
Jun 09, 2006 15.72 16.09 15.49 15.55 259,796 -0.16(-1.02%)
Jun 08, 2006 15.77 15.97 15.07 15.71 428,946 -0.26(-1.64%)
Jun 07, 2006 15.59 16.17 15.24 15.97 661,052 +0.35(+2.24%)
Jun 06, 2006 15.91 16.12 15.02 15.62 1,076,530 -0.93(-5.63%)
Jun 05, 2006 17.15 17.21 16.44 16.55 243,512 -0.56(-3.27%)
Jun 02, 2006 17.12 17.38 16.93 17.11 453,719 +0.15(+0.86%)
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.