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 (%)
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%)
Aug 01, 2007 16.04 16.58 15.42 15.75 358,369 -0.25(-1.55%)
Jul 31, 2007 16.52 16.58 15.87 15.99 419,565 -0.38(-2.30%)
Jul 30, 2007 16.16 16.40 15.91 16.37 248,502 +0.52(+3.30%)
Jul 27, 2007 16.27 16.38 15.81 15.85 290,230 -0.23(-1.41%)
Jul 26, 2007 16.18 16.56 15.63 16.07 449,661 -0.30(-1.81%)
Jul 25, 2007 17.26 17.73 16.02 16.37 1,201,885 -0.71(-4.15%)
Jul 24, 2007 17.73 17.89 16.92 17.08 418,547 -0.86(-4.79%)
Jul 23, 2007 18.15 18.22 17.79 17.94 233,352 -0.25(-1.39%)
Jul 20, 2007 18.17 18.35 17.67 18.19 405,437 -0.01(-0.07%)
Jul 19, 2007 18.50 18.73 18.07 18.21 316,070 -0.21(-1.13%)
Jul 18, 2007 18.29 18.46 17.85 18.42 181,471 +0.11(+0.61%)
Jul 17, 2007 18.47 18.77 18.30 18.30 220,240 -0.22(-1.20%)
Jul 16, 2007 19.00 19.37 18.48 18.53 230,490 -0.60(-3.15%)
Jul 13, 2007 19.22 19.22 18.98 19.13 196,451 -0.07(-0.35%)
Jul 12, 2007 18.41 19.42 18.38 19.20 358,417 +0.95(+5.22%)
Jul 11, 2007 18.35 18.51 18.15 18.24 225,311 -0.16(-0.84%)
Jul 10, 2007 18.84 18.84 18.36 18.40 332,704 -0.41(-2.19%)
Jul 09, 2007 18.18 18.94 18.18 18.81 499,898 +0.99(+5.55%)
Jul 06, 2007 17.62 17.85 17.41 17.82 185,233 +0.23(+1.31%)
Jul 05, 2007 17.27 17.60 17.19 17.59 355,962 +0.41(+2.37%)
Jul 03, 2007 16.77 17.28 16.74 17.18 279,568 +0.50(+2.98%)
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.