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 (%)
Nov 30, 2006 14.69 14.74 14.54 14.59 461,070 -0.04(-0.24%)
Nov 29, 2006 14.63 14.85 14.59 14.63 271,188 +0.00(+0.00%)
Nov 28, 2006 14.62 14.67 14.52 14.63 383,360 +0.00(+0.00%)
Nov 27, 2006 15.02 15.02 14.40 14.63 464,977 -0.14(-0.93%)
Nov 24, 2006 14.94 14.94 14.68 14.77 173,591 -0.30(-1.97%)
Nov 22, 2006 15.33 15.45 14.86 15.06 178,109 -0.21(-1.36%)
Nov 21, 2006 15.41 15.41 15.11 15.27 196,117 +0.11(+0.73%)
Nov 20, 2006 15.09 15.25 15.03 15.16 120,967 +0.02(+0.12%)
Nov 17, 2006 14.80 15.17 14.73 15.14 147,429 +0.25(+1.67%)
Nov 16, 2006 15.04 15.26 14.83 14.90 125,314 -0.11(-0.74%)
Nov 15, 2006 15.09 15.38 14.81 15.01 217,761 -0.12(-0.79%)
Nov 14, 2006 14.90 15.13 14.85 15.13 213,804 +0.21(+1.40%)
Nov 13, 2006 14.72 14.96 14.72 14.92 149,818 +0.22(+1.48%)
Nov 10, 2006 14.73 14.76 14.66 14.70 171,081 -0.06(-0.39%)
Nov 09, 2006 15.13 15.17 14.70 14.76 170,726 -0.30(-2.00%)
Nov 08, 2006 14.99 15.22 14.70 15.06 145,465 +0.04(+0.27%)
Nov 07, 2006 15.06 15.37 15.02 15.02 165,019 -0.06(-0.38%)
Nov 06, 2006 14.94 15.11 14.82 15.08 197,894 +0.17(+1.13%)
Nov 03, 2006 14.55 14.93 14.55 14.91 287,023 +0.30(+2.03%)
Nov 02, 2006 14.94 14.98 14.56 14.61 338,544 -0.33(-2.22%)
Nov 01, 2006 15.17 15.29 14.93 14.94 279,877 -0.15(-0.97%)
Oct 31, 2006 14.56 15.21 14.56 15.09 404,724 +0.49(+3.37%)
Oct 30, 2006 14.63 14.71 14.52 14.60 398,790 -0.04(-0.30%)
Oct 27, 2006 14.85 14.85 14.63 14.64 271,891 -0.20(-1.31%)
Oct 26, 2006 14.86 15.13 14.74 14.84 336,392 +0.03(+0.18%)
Oct 25, 2006 14.76 15.01 14.65 14.81 466,894 +0.07(+0.45%)
Oct 24, 2006 14.94 14.94 14.68 14.74 568,136 +0.04(+0.24%)
Oct 23, 2006 15.27 15.55 14.61 14.71 419,199 -0.59(-3.85%)
Oct 20, 2006 15.36 15.50 15.21 15.30 206,437 -0.09(-0.60%)
Oct 19, 2006 15.29 15.48 14.97 15.39 328,045 +0.06(+0.38%)
Oct 18, 2006 15.51 15.55 15.29 15.33 205,663 -0.12(-0.77%)
Oct 17, 2006 15.34 15.60 15.34 15.45 172,371 -0.01(-0.06%)
Oct 16, 2006 15.50 15.75 15.41 15.46 316,212 -0.13(-0.85%)
Oct 13, 2006 15.65 16.08 15.53 15.60 502,091 +0.04(+0.29%)
Oct 12, 2006 15.44 15.65 15.25 15.55 170,061 -0.03(-0.17%)
Oct 11, 2006 15.72 15.74 15.29 15.58 234,453 -0.10(-0.62%)
Oct 10, 2006 15.73 15.73 15.55 15.68 253,834 -0.04(-0.28%)
Oct 09, 2006 15.72 15.86 15.56 15.72 254,549 -0.16(-0.98%)
Oct 06, 2006 16.06 16.13 15.75 15.88 196,692 -0.28(-1.76%)
Oct 05, 2006 16.18 16.51 16.02 16.16 331,952 -0.06(-0.38%)
Oct 04, 2006 15.96 16.32 15.76 16.22 321,953 +0.20(+1.22%)
Oct 03, 2006 16.41 16.41 15.98 16.03 211,700 -0.27(-1.66%)
Oct 02, 2006 16.51 16.51 16.09 16.30 255,052 -0.32(-1.95%)
Sep 29, 2006 17.31 17.31 16.60 16.62 349,389 -0.62(-3.60%)
Sep 28, 2006 17.12 17.37 17.08 17.24 388,772 +0.12(+0.73%)
Sep 27, 2006 17.13 17.13 16.89 17.12 346,973 -0.06(-0.36%)
Sep 26, 2006 17.18 17.23 17.05 17.18 344,772 +0.12(+0.68%)
Sep 25, 2006 16.91 17.26 16.76 17.06 175,414 +0.13(+0.76%)
Sep 22, 2006 17.25 17.39 16.54 16.93 317,139 -0.36(-2.10%)
Sep 21, 2006 17.38 17.42 17.24 17.30 498,206 +0.11(+0.62%)
Sep 20, 2006 16.85 17.27 16.82 17.19 515,760 +0.52(+3.14%)
Sep 19, 2006 16.84 16.84 16.40 16.67 405,424 -0.03(-0.19%)
Sep 18, 2006 16.16 16.97 16.16 16.70 413,353 +0.60(+3.75%)
Sep 15, 2006 15.60 16.12 15.60 16.10 496,537 +0.50(+3.21%)
Sep 14, 2006 15.19 15.64 15.19 15.60 468,067 +0.37(+2.45%)
Sep 13, 2006 14.42 15.23 14.41 15.22 618,096 +0.77(+5.34%)
Sep 12, 2006 14.25 14.48 14.25 14.45 357,395 +0.13(+0.90%)
Sep 11, 2006 14.12 14.40 14.10 14.32 196,525 +0.15(+1.03%)
Sep 08, 2006 14.09 14.30 14.04 14.18 104,349 +0.09(+0.63%)
Sep 07, 2006 14.32 14.44 14.04 14.09 273,845 -0.31(-2.18%)
Sep 06, 2006 14.76 15.07 14.30 14.40 156,057 -0.49(-3.30%)
Sep 05, 2006 14.98 15.16 14.88 14.90 94,984 -0.12(-0.83%)
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.