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 (%)
Jan 31, 2005 11.44 11.47 11.22 11.33 265,201 +0.03(+0.24%)
Jan 28, 2005 11.22 11.41 11.13 11.30 260,211 +0.16(+1.47%)
Jan 27, 2005 11.07 11.24 10.95 11.14 207,725 +0.20(+1.78%)
Jan 26, 2005 10.78 10.97 10.78 10.95 209,112 +0.10(+0.90%)
Jan 25, 2005 10.99 11.10 10.75 10.85 303,386 -0.19(-1.73%)
Jan 24, 2005 11.50 11.63 11.04 11.04 180,065 -0.37(-3.23%)
Jan 21, 2005 11.39 11.74 11.19 11.41 151,736 +0.03(+0.23%)
Jan 20, 2005 11.79 11.81 11.19 11.38 233,413 -0.40(-3.42%)
Jan 19, 2005 12.08 12.11 11.70 11.78 295,872 -0.18(-1.52%)
Jan 18, 2005 11.64 12.30 11.31 11.97 635,073 +0.44(+3.81%)
Jan 14, 2005 10.81 11.53 10.81 11.53 215,870 +0.71(+6.56%)
Jan 13, 2005 10.75 11.11 10.73 10.82 148,814 -0.02(-0.20%)
Jan 12, 2005 11.05 11.30 10.64 10.84 467,765 -0.23(-2.04%)
Jan 11, 2005 11.38 11.44 10.95 11.07 293,226 -0.32(-2.84%)
Jan 10, 2005 11.53 11.78 11.36 11.39 363,821 -0.07(-0.62%)
Jan 07, 2005 11.34 11.70 11.10 11.46 538,559 +0.30(+2.70%)
Jan 06, 2005 10.68 11.20 10.54 11.16 335,022 +0.47(+4.35%)
Jan 05, 2005 10.79 10.95 10.45 10.69 497,297 -0.23(-2.15%)
Jan 04, 2005 12.12 12.19 10.86 10.93 756,417 -0.89(-7.54%)
Jan 03, 2005 12.01 12.08 11.75 11.82 294,478 -0.08(-0.67%)
Dec 31, 2004 12.03 12.03 11.65 11.90 271,138 +0.14(+1.21%)
Dec 30, 2004 12.30 12.30 11.70 11.76 269,785 -0.19(-1.60%)
Dec 29, 2004 12.07 12.07 11.89 11.95 303,846 +0.00(+0.00%)
Dec 28, 2004 11.57 11.95 11.53 11.95 298,432 +0.30(+2.55%)
Dec 27, 2004 12.41 12.41 11.53 11.65 385,954 -0.41(-3.42%)
Dec 23, 2004 12.48 12.54 12.02 12.06 481,372 -0.00(-0.04%)
Dec 22, 2004 11.85 12.25 11.69 12.07 491,748 +0.48(+4.17%)
Dec 21, 2004 11.46 11.84 11.34 11.58 400,842 +0.38(+3.36%)
Dec 20, 2004 10.98 11.44 10.98 11.21 322,794 +0.15(+1.32%)
Dec 17, 2004 11.07 11.20 10.91 11.06 326,178 -0.16(-1.38%)
Dec 16, 2004 11.08 11.34 10.88 11.22 294,372 +0.07(+0.64%)
Dec 15, 2004 11.44 11.44 11.09 11.14 266,852 -0.06(-0.51%)
Dec 14, 2004 11.52 11.53 11.11 11.20 309,260 -0.01(-0.08%)
Dec 13, 2004 11.42 11.47 11.08 11.21 324,599 +0.28(+2.55%)
Dec 10, 2004 10.82 10.97 10.60 10.93 262,566 +0.23(+2.15%)
Dec 09, 2004 11.27 11.27 10.51 10.70 493,553 -0.47(-4.21%)
Dec 08, 2004 11.30 11.61 11.06 11.17 643,784 +0.14(+1.29%)
Dec 07, 2004 11.11 11.98 10.97 11.03 1,255,763 +0.05(+0.48%)
Dec 06, 2004 10.91 11.30 10.54 10.98 760,405 +0.61(+5.86%)
Dec 03, 2004 10.92 10.93 10.24 10.37 488,816 -0.27(-2.54%)
Dec 02, 2004 10.64 10.77 10.50 10.64 761,984 +0.22(+2.13%)
Dec 01, 2004 10.17 10.57 9.842 10.42 981,467 +0.68(+7.01%)
Nov 30, 2004 9.327 9.873 9.154 9.735 607,241 +0.52(+5.68%)
Nov 29, 2004 9.239 9.518 9.186 9.212 728,599 +0.09(+1.02%)
Nov 26, 2004 9.123 9.154 8.880 9.119 81,431 +0.03(+0.34%)
Nov 24, 2004 8.968 9.101 8.671 9.088 431,069 +0.46(+5.29%)
Nov 23, 2004 8.822 9.438 8.250 8.631 593,933 -0.01(-0.15%)
Nov 22, 2004 8.294 8.645 8.201 8.645 406,256 +0.54(+6.62%)
Nov 19, 2004 8.051 8.303 7.958 8.108 143,464 -0.10(-1.24%)
Nov 18, 2004 8.357 8.357 8.086 8.210 100,605 -0.10(-1.17%)
Nov 17, 2004 8.237 8.565 7.904 8.308 115,042 -0.01(-0.11%)
Nov 16, 2004 8.361 8.512 8.317 8.317 35,866 -0.24(-2.85%)
Nov 15, 2004 8.467 8.587 8.467 8.560 94,063 +0.12(+1.36%)
Nov 12, 2004 8.423 8.600 8.423 8.445 99,703 -0.14(-1.65%)
Nov 11, 2004 8.467 8.596 8.245 8.587 73,311 +0.18(+2.11%)
Nov 10, 2004 8.210 8.423 8.188 8.410 49,851 +0.23(+2.87%)
Nov 09, 2004 8.268 8.432 7.891 8.175 115,718 -0.21(-2.54%)
Nov 08, 2004 8.153 8.405 8.153 8.388 29,324 +0.12(+1.50%)
Nov 05, 2004 8.286 8.556 8.157 8.263 74,890 -0.16(-1.89%)
Nov 04, 2004 8.450 8.467 8.294 8.423 181,134 +0.00(+0.00%)
Nov 03, 2004 8.427 8.534 8.379 8.423 113,688 +0.06(+0.74%)
Nov 02, 2004 8.135 8.498 8.104 8.361 433,776 +0.08(+1.02%)
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.