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 (%)
Oct 31, 2007 15.35 15.99 15.18 15.76 253,661 +0.50(+3.25%)
Oct 30, 2007 15.60 15.63 15.22 15.26 140,475 -0.44(-2.80%)
Oct 29, 2007 16.00 16.00 15.37 15.70 149,791 -0.13(-0.81%)
Oct 26, 2007 15.34 16.25 14.63 15.83 683,950 +0.56(+3.66%)
Oct 25, 2007 15.30 15.49 15.17 15.27 255,977 -0.20(-1.29%)
Oct 24, 2007 15.37 15.50 14.96 15.47 196,379 +0.00(+0.03%)
Oct 23, 2007 15.47 15.83 15.12 15.46 266,117 +0.07(+0.43%)
Oct 22, 2007 14.74 15.68 14.74 15.40 247,904 +0.42(+2.81%)
Oct 19, 2007 15.49 15.53 14.82 14.98 255,154 -0.51(-3.32%)
Oct 18, 2007 16.05 16.11 15.32 15.49 342,857 -0.59(-3.67%)
Oct 17, 2007 16.47 16.47 16.02 16.08 155,331 -0.18(-1.09%)
Oct 16, 2007 16.40 16.52 16.09 16.26 286,132 -0.09(-0.57%)
Oct 15, 2007 16.86 16.98 16.07 16.35 301,992 -0.55(-3.28%)
Oct 12, 2007 17.19 17.19 16.60 16.90 288,058 -0.16(-0.94%)
Oct 11, 2007 17.35 17.50 16.74 17.06 193,922 -0.23(-1.31%)
Oct 10, 2007 17.04 17.50 17.04 17.29 235,279 +0.18(+1.06%)
Oct 09, 2007 17.16 17.31 16.87 17.11 126,697 -0.03(-0.18%)
Oct 08, 2007 17.07 17.28 16.88 17.14 130,387 +0.01(+0.08%)
Oct 05, 2007 16.83 17.14 16.66 17.13 280,535 +0.44(+2.66%)
Oct 04, 2007 17.15 17.64 16.62 16.68 172,606 -0.36(-2.13%)
Oct 03, 2007 17.22 17.33 16.89 17.05 111,437 -0.24(-1.41%)
Oct 02, 2007 17.23 17.36 17.14 17.29 205,591 +0.15(+0.85%)
Oct 01, 2007 16.95 17.37 16.91 17.14 234,230 +0.16(+0.91%)
Sep 28, 2007 17.51 17.58 16.85 16.99 239,700 -0.45(-2.59%)
Sep 27, 2007 17.29 17.62 17.23 17.44 160,851 +0.26(+1.50%)
Sep 26, 2007 17.02 17.36 16.85 17.18 184,380 +0.32(+1.92%)
Sep 25, 2007 16.85 17.06 16.48 16.86 201,276 +0.06(+0.37%)
Sep 24, 2007 16.85 17.29 16.71 16.80 205,056 +0.09(+0.53%)
Sep 21, 2007 16.71 17.15 16.50 16.71 319,286 -0.11(-0.63%)
Sep 20, 2007 17.17 17.26 16.71 16.82 226,041 -0.46(-2.64%)
Sep 19, 2007 16.93 17.86 16.89 17.27 406,601 +0.50(+2.99%)
Sep 18, 2007 15.91 17.15 15.69 16.77 318,686 +0.91(+5.76%)
Sep 17, 2007 16.07 16.15 15.74 15.86 117,663 -0.23(-1.41%)
Sep 14, 2007 15.70 16.10 15.69 16.08 85,433 +0.16(+1.03%)
Sep 13, 2007 16.22 16.22 15.78 15.92 104,081 -0.19(-1.16%)
Sep 12, 2007 16.10 16.48 15.97 16.11 227,785 -0.09(-0.55%)
Sep 11, 2007 15.88 16.40 15.67 16.19 240,219 +0.37(+2.32%)
Sep 10, 2007 15.87 16.18 15.69 15.83 155,945 +0.00(+0.00%)
Sep 07, 2007 15.78 16.15 15.51 15.83 206,516 -0.17(-1.08%)
Sep 06, 2007 16.11 16.40 15.82 16.00 103,052 -0.03(-0.17%)
Sep 05, 2007 16.59 16.89 16.00 16.03 191,098 -0.70(-4.19%)
Sep 04, 2007 16.29 16.86 16.29 16.73 221,372 +0.40(+2.47%)
Aug 31, 2007 16.05 16.50 15.80 16.32 200,319 +0.59(+3.72%)
Aug 30, 2007 15.96 16.31 15.60 15.74 206,674 -0.20(-1.25%)
Aug 29, 2007 15.50 15.96 15.32 15.94 187,536 +0.59(+3.81%)
Aug 28, 2007 15.56 15.65 15.07 15.35 355,150 -0.32(-2.04%)
Aug 27, 2007 15.96 16.19 15.56 15.67 229,145 -0.31(-1.94%)
Aug 24, 2007 16.11 16.20 15.92 15.98 213,540 -0.06(-0.37%)
Aug 23, 2007 16.62 16.70 15.95 16.04 195,639 -0.33(-2.04%)
Aug 22, 2007 16.58 16.64 15.84 16.38 341,212 -0.01(-0.08%)
Aug 21, 2007 16.04 16.68 15.86 16.39 216,962 +0.27(+1.71%)
Aug 20, 2007 16.09 16.34 15.72 16.11 175,418 +0.16(+0.97%)
Aug 17, 2007 16.18 16.58 15.54 15.96 606,547 +0.53(+3.45%)
Aug 16, 2007 15.24 16.10 14.92 15.43 550,208 +0.08(+0.52%)
Aug 15, 2007 14.90 16.15 14.90 15.35 719,556 +0.37(+2.46%)
Aug 14, 2007 15.55 15.92 14.64 14.98 698,089 -0.58(-3.71%)
Aug 13, 2007 17.35 17.40 15.48 15.56 811,852 -1.42(-8.38%)
Aug 10, 2007 18.32 18.86 16.72 16.98 948,846 -1.79(-9.52%)
Aug 09, 2007 16.08 18.96 16.03 18.77 1,022,315 +1.70(+9.95%)
Aug 08, 2007 15.85 17.09 15.60 17.07 1,008,003 +1.35(+8.57%)
Aug 07, 2007 14.80 15.74 14.80 15.72 675,924 +0.77(+5.16%)
Aug 06, 2007 14.74 15.21 14.12 14.95 826,746 +0.28(+1.93%)
Aug 03, 2007 14.66 16.03 14.54 14.66 707,486 -1.07(-6.82%)
Aug 02, 2007 15.75 15.85 15.37 15.74 419,942 -0.01(-0.06%)
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.