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 (%)
Dec 31, 2010 3.622 3.676 3.542 3.627 42,159 +0.02(+0.50%)
Dec 30, 2010 3.694 3.705 3.600 3.609 42,943 -0.09(-2.30%)
Dec 29, 2010 3.671 3.756 3.667 3.694 33,951 +0.02(+0.61%)
Dec 28, 2010 3.743 3.743 3.667 3.671 35,162 -0.08(-2.15%)
Dec 27, 2010 3.770 3.792 3.734 3.752 63,077 -0.02(-0.47%)
Dec 23, 2010 3.783 3.783 3.703 3.770 131,854 +0.00(+0.00%)
Dec 22, 2010 3.752 3.774 3.712 3.770 44,255 +0.04(+1.08%)
Dec 21, 2010 3.667 3.779 3.667 3.730 47,931 +0.07(+1.83%)
Dec 20, 2010 3.667 3.739 3.658 3.663 118,732 +0.02(+0.61%)
Dec 17, 2010 3.703 3.703 3.587 3.640 177,860 +0.04(+1.24%)
Dec 16, 2010 3.654 3.663 3.529 3.596 87,493 -0.04(-1.11%)
Dec 15, 2010 3.404 3.747 3.404 3.636 186,694 +0.23(+6.68%)
Dec 14, 2010 3.359 3.435 3.252 3.408 82,521 +0.01(+0.39%)
Dec 13, 2010 3.395 3.435 3.368 3.395 59,801 +0.02(+0.53%)
Dec 10, 2010 3.328 3.377 3.279 3.377 65,481 +0.05(+1.61%)
Dec 09, 2010 3.229 3.352 3.194 3.323 67,337 +0.10(+3.05%)
Dec 08, 2010 3.100 3.234 3.100 3.225 59,486 +0.15(+4.79%)
Dec 07, 2010 3.118 3.198 3.042 3.077 63,654 +0.00(+0.00%)
Dec 06, 2010 3.136 3.171 2.975 3.077 265,734 -0.05(-1.57%)
Dec 03, 2010 3.136 3.211 3.122 3.127 174,316 -0.05(-1.55%)
Dec 02, 2010 3.131 3.185 3.122 3.176 261,333 +0.01(+0.42%)
Dec 01, 2010 3.225 3.225 3.144 3.162 98,775 -0.03(-0.98%)
Nov 30, 2010 3.256 3.278 3.185 3.194 43,720 -0.09(-2.72%)
Nov 29, 2010 3.350 3.448 3.243 3.283 47,550 -0.08(-2.52%)
Nov 26, 2010 3.194 3.404 3.194 3.368 27,072 +0.17(+5.45%)
Nov 24, 2010 3.243 3.194 3.194 3.194 110,274 -0.03(-0.97%)
Nov 23, 2010 3.426 3.430 3.225 3.225 97,980 -0.23(-6.72%)
Nov 22, 2010 3.493 3.493 3.381 3.457 41,834 +0.00(+0.00%)
Nov 19, 2010 3.395 3.466 3.377 3.457 27,871 +0.07(+1.98%)
Nov 18, 2010 3.430 3.430 3.372 3.390 43,865 +0.02(+0.66%)
Nov 17, 2010 3.488 3.488 3.350 3.368 27,148 -0.10(-2.96%)
Nov 16, 2010 3.658 3.658 3.444 3.471 80,866 -0.20(-5.36%)
Nov 15, 2010 3.689 3.730 3.658 3.667 13,795 +0.01(+0.24%)
Nov 12, 2010 3.694 3.730 3.627 3.658 52,066 -0.08(-2.03%)
Nov 11, 2010 3.743 3.774 3.707 3.734 14,433 -0.04(-0.95%)
Nov 10, 2010 3.761 3.792 3.743 3.770 22,128 +0.03(+0.72%)
Nov 09, 2010 3.747 3.788 3.716 3.743 59,656 -0.01(-0.24%)
Nov 08, 2010 3.774 3.792 3.730 3.752 50,537 -0.02(-0.47%)
Nov 05, 2010 3.806 3.814 3.730 3.770 33,687 -0.02(-0.59%)
Nov 04, 2010 3.761 3.792 3.712 3.792 61,216 +0.08(+2.17%)
Nov 03, 2010 3.698 3.783 3.694 3.712 16,943 +0.00(+0.12%)
Nov 02, 2010 3.712 3.752 3.667 3.707 32,082 +0.05(+1.47%)
Nov 01, 2010 3.685 3.759 3.573 3.654 29,214 -0.02(-0.61%)
Oct 29, 2010 3.739 3.739 3.613 3.676 61,903 -0.10(-2.60%)
Oct 28, 2010 3.904 3.904 3.689 3.774 33,795 +0.01(+0.36%)
Oct 27, 2010 3.739 3.774 3.721 3.761 23,386 -0.04(-0.94%)
Oct 25, 2010 3.788 3.832 3.770 3.797 43,261 +0.02(+0.59%)
Oct 22, 2010 3.770 3.792 3.716 3.774 28,502 +0.00(+0.12%)
Oct 21, 2010 3.792 3.792 3.672 3.770 38,561 -0.00(-0.12%)
Oct 20, 2010 3.774 3.823 3.698 3.774 41,633 +0.03(+0.72%)
Oct 19, 2010 3.797 3.797 3.721 3.747 67,124 -0.09(-2.44%)
Oct 18, 2010 3.694 3.841 3.649 3.841 60,777 +0.14(+3.86%)
Oct 15, 2010 3.667 3.721 3.605 3.698 74,246 +0.06(+1.59%)
Oct 14, 2010 3.618 3.649 3.560 3.640 30,831 +0.04(+0.99%)
Oct 13, 2010 3.591 3.622 3.533 3.605 41,170 +0.04(+1.00%)
Oct 12, 2010 3.484 3.596 3.457 3.569 31,440 +0.07(+1.91%)
Oct 11, 2010 3.542 3.542 3.479 3.502 45,712 -0.05(-1.51%)
Oct 08, 2010 3.640 3.640 3.520 3.555 68,374 -0.07(-1.85%)
Oct 07, 2010 3.672 3.672 3.573 3.622 40,285 -0.02(-0.49%)
Oct 06, 2010 3.573 3.685 3.573 3.640 61,796 +0.07(+1.88%)
Oct 05, 2010 3.421 3.622 3.368 3.573 186,504 +0.17(+5.12%)
Oct 04, 2010 3.368 3.430 3.323 3.399 203,629 -0.01(-0.39%)
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.