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 (%)
Jul 29, 2005 11.86 11.89 11.76 11.86 193,487 +0.04(+0.37%)
Jul 28, 2005 11.67 11.82 11.42 11.81 197,549 +0.09(+0.79%)
Jul 27, 2005 11.87 11.87 11.56 11.72 151,039 -0.09(-0.75%)
Jul 26, 2005 11.58 11.84 11.58 11.81 123,309 +0.12(+1.06%)
Jul 25, 2005 11.99 12.12 11.57 11.69 228,214 -0.39(-3.23%)
Jul 22, 2005 11.87 12.08 11.53 12.08 265,535 +0.32(+2.72%)
Jul 21, 2005 11.73 11.94 11.64 11.76 163,368 +0.03(+0.23%)
Jul 20, 2005 11.83 11.89 11.42 11.73 368,015 -0.16(-1.31%)
Jul 19, 2005 11.85 11.90 11.75 11.89 280,892 +0.01(+0.07%)
Jul 18, 2005 12.08 12.08 11.64 11.88 207,136 -0.20(-1.69%)
Jul 15, 2005 11.97 12.14 11.97 12.08 175,671 +0.15(+1.26%)
Jul 14, 2005 11.84 12.18 11.84 11.93 199,787 +0.09(+0.75%)
Jul 13, 2005 11.84 12.38 11.78 11.84 400,926 -0.10(-0.82%)
Jul 12, 2005 12.58 12.58 11.69 11.94 487,609 -0.58(-4.60%)
Jul 11, 2005 12.55 12.60 12.35 12.51 188,080 -0.09(-0.74%)
Jul 08, 2005 12.60 12.75 12.47 12.61 130,304 +0.00(+0.03%)
Jul 07, 2005 12.33 12.60 12.29 12.60 110,178 +0.05(+0.39%)
Jul 06, 2005 12.69 12.69 12.55 12.55 224,307 -0.04(-0.35%)
Jul 05, 2005 12.43 12.69 12.39 12.60 182,262 +0.22(+1.79%)
Jul 01, 2005 12.32 12.43 12.25 12.38 137,148 +0.06(+0.50%)
Jun 30, 2005 12.42 12.54 12.15 12.32 257,094 -0.22(-1.73%)
Jun 29, 2005 12.59 12.69 12.42 12.53 226,508 -0.04(-0.28%)
Jun 28, 2005 12.28 12.74 12.06 12.57 269,690 +0.40(+3.32%)
Jun 27, 2005 11.69 12.28 11.69 12.16 208,061 +0.23(+1.93%)
Jun 24, 2005 12.65 12.68 11.17 11.93 1,221,406 -0.77(-6.04%)
Jun 23, 2005 13.07 13.13 12.67 12.70 189,289 -0.38(-2.88%)
Jun 22, 2005 12.93 13.09 12.86 13.08 226,716 +0.18(+1.37%)
Jun 21, 2005 12.99 13.14 12.86 12.90 376,101 -0.13(-0.99%)
Jun 20, 2005 12.90 13.13 12.83 13.03 316,814 +0.16(+1.21%)
Jun 17, 2005 13.08 13.08 12.63 12.87 535,719 -0.12(-0.92%)
Jun 16, 2005 12.24 13.03 12.20 12.99 767,051 +0.91(+7.56%)
Jun 15, 2005 12.25 12.25 11.97 12.08 159,613 +0.14(+1.15%)
Jun 14, 2005 11.62 12.01 11.62 11.94 139,521 +0.06(+0.48%)
Jun 13, 2005 11.72 12.16 11.72 11.89 281,248 +0.11(+0.94%)
Jun 10, 2005 11.61 11.90 11.61 11.77 171,708 +0.11(+0.91%)
Jun 09, 2005 11.86 11.86 11.52 11.67 161,598 -0.19(-1.61%)
Jun 08, 2005 11.45 11.92 11.45 11.86 253,557 +0.09(+0.75%)
Jun 07, 2005 11.70 12.27 11.36 11.77 359,481 +0.08(+0.72%)
Jun 06, 2005 11.87 12.10 10.80 11.69 963,484 -0.44(-3.62%)
Jun 03, 2005 12.27 12.27 11.99 12.12 127,378 -0.13(-1.05%)
Jun 02, 2005 12.24 12.31 12.13 12.25 328,636 -0.02(-0.14%)
Jun 01, 2005 12.05 12.49 12.05 12.27 307,354 -0.11(-0.86%)
May 31, 2005 12.29 12.50 12.29 12.38 617,327 +0.37(+3.10%)
May 27, 2005 12.00 12.18 11.77 12.01 135,878 +0.12(+1.04%)
May 26, 2005 11.72 11.93 11.72 11.88 179,950 +0.09(+0.79%)
May 25, 2005 11.98 11.98 11.75 11.79 155,787 -0.17(-1.45%)
May 24, 2005 12.15 12.21 11.78 11.96 316,704 -0.07(-0.55%)
May 23, 2005 11.87 12.03 11.79 12.03 460,700 +0.28(+2.38%)
May 20, 2005 11.66 11.86 11.59 11.75 258,740 -0.04(-0.34%)
May 19, 2005 11.86 11.86 11.73 11.79 336,448 -0.04(-0.34%)
May 18, 2005 11.79 11.95 11.68 11.83 368,134 +0.04(+0.30%)
May 17, 2005 11.75 11.83 11.57 11.79 384,468 +0.10(+0.83%)
May 16, 2005 11.57 11.85 11.45 11.69 430,604 +0.27(+2.37%)
May 13, 2005 11.42 11.63 11.27 11.42 731,778 +0.39(+3.49%)
May 12, 2005 11.53 11.70 10.93 11.04 520,560 -0.56(-4.85%)
May 11, 2005 11.06 11.64 10.99 11.60 853,616 +0.60(+5.44%)
May 10, 2005 11.01 11.26 10.86 11.00 695,785 -0.24(-2.17%)
May 09, 2005 10.91 11.26 10.37 11.25 1,074,951 +1.01(+9.87%)
May 06, 2005 9.939 10.39 9.886 10.24 402,884 +0.37(+3.73%)
May 05, 2005 9.536 9.868 9.465 9.868 195,154 +0.40(+4.26%)
May 04, 2005 9.465 9.465 9.323 9.465 416,323 +0.12(+1.23%)
May 03, 2005 9.358 9.443 9.287 9.350 855,775 +0.04(+0.38%)
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.