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, 2007 16.69 16.69 16.03 16.03 220,786 +0.11(+0.70%)
Nov 29, 2007 16.20 16.20 15.76 15.92 173,169 -0.35(-2.18%)
Nov 28, 2007 16.06 16.27 15.75 16.27 181,125 +0.35(+2.20%)
Nov 27, 2007 15.40 16.04 15.28 15.92 316,593 +0.72(+4.75%)
Nov 26, 2007 16.03 16.18 15.14 15.20 151,460 -0.84(-5.25%)
Nov 23, 2007 16.22 16.66 15.62 16.04 79,633 -0.02(-0.11%)
Nov 21, 2007 15.26 16.19 15.05 16.06 273,761 +0.62(+4.05%)
Nov 20, 2007 16.25 16.36 15.24 15.44 258,860 -0.75(-4.63%)
Nov 19, 2007 16.36 16.54 16.03 16.19 260,586 -0.39(-2.35%)
Nov 16, 2007 16.64 16.71 16.31 16.58 153,080 +0.00(+0.00%)
Nov 15, 2007 16.66 16.66 16.38 16.58 159,592 -0.13(-0.80%)
Nov 14, 2007 17.19 17.21 16.62 16.71 324,662 -0.22(-1.31%)
Nov 13, 2007 15.88 17.15 15.88 16.93 333,692 +1.23(+7.85%)
Nov 12, 2007 15.95 16.18 15.67 15.70 230,023 -0.33(-2.05%)
Nov 09, 2007 15.05 16.18 15.05 16.03 441,150 +0.74(+4.81%)
Nov 08, 2007 15.08 15.48 14.42 15.29 472,649 +0.33(+2.19%)
Nov 07, 2007 15.56 16.19 14.90 14.96 287,666 -0.75(-4.77%)
Nov 06, 2007 15.63 15.92 15.54 15.71 190,807 +0.11(+0.71%)
Nov 05, 2007 14.65 15.96 14.65 15.60 477,501 +0.67(+4.51%)
Nov 02, 2007 15.43 15.43 14.82 14.93 244,974 -0.34(-2.21%)
Nov 01, 2007 15.80 16.13 15.07 15.26 266,430 -0.49(-3.12%)
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%)
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.