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 (%)
Jan 31, 2008 8.569 9.292 8.512 9.252 387,394 +0.64(+7.47%)
Jan 30, 2008 8.547 8.875 8.534 8.609 292,123 +0.02(+0.21%)
Jan 29, 2008 8.826 8.840 8.414 8.591 195,797 -0.16(-1.87%)
Jan 28, 2008 8.640 9.008 8.512 8.755 195,982 +0.12(+1.33%)
Jan 25, 2008 8.787 8.893 8.476 8.640 243,029 -0.05(-0.61%)
Jan 24, 2008 8.911 8.968 8.467 8.693 491,554 -0.15(-1.65%)
Jan 23, 2008 8.210 9.057 8.161 8.840 1,192,382 +0.42(+4.95%)
Jan 22, 2008 8.263 9.296 8.157 8.423 438,919 -0.23(-2.66%)
Jan 21, 2008 8.760 8.915 8.392 8.654 375,700 +0.00(+0.00%)
Jan 18, 2008 8.760 8.915 8.392 8.654 375,700 -0.09(-1.06%)
Jan 17, 2008 9.048 9.199 8.525 8.747 283,869 -0.30(-3.28%)
Jan 16, 2008 9.233 9.487 8.693 9.044 543,567 -0.25(-2.67%)
Jan 15, 2008 9.265 9.323 9.030 9.292 580,987 +0.03(+0.29%)
Jan 14, 2008 9.389 9.487 8.884 9.265 308,141 -0.04(-0.48%)
Jan 11, 2008 9.256 9.562 8.698 9.310 534,528 +0.00(+0.00%)
Jan 10, 2008 9.412 9.540 9.199 9.310 827,664 -0.25(-2.64%)
Jan 09, 2008 9.137 9.620 8.982 9.562 804,279 +0.30(+3.21%)
Jan 08, 2008 9.895 10.36 9.088 9.265 1,121,579 -0.73(-7.32%)
Jan 07, 2008 10.28 10.29 9.797 9.997 600,095 -0.13(-1.31%)
Jan 04, 2008 10.35 10.35 9.797 10.13 628,680 -0.32(-3.05%)
Jan 03, 2008 10.40 10.76 10.37 10.45 639,273 +0.09(+0.90%)
Jan 02, 2008 11.65 11.65 10.21 10.36 1,072,318 -1.37(-11.65%)
Jan 01, 2008 11.64 12.09 11.30 11.72 0 +0.00(+0.00%)
Dec 31, 2007 11.64 12.09 11.30 11.72 719,628 -0.09(-0.75%)
Dec 28, 2007 12.51 12.62 11.64 11.81 435,786 -0.62(-4.99%)
Dec 27, 2007 12.87 12.87 12.12 12.43 385,262 -0.42(-3.28%)
Dec 26, 2007 12.68 13.35 12.68 12.85 351,390 +0.12(+0.98%)
Dec 24, 2007 13.32 13.49 12.51 12.73 297,805 -0.83(-6.15%)
Dec 21, 2007 14.52 14.52 13.09 13.56 1,074,763 +1.48(+12.22%)
Dec 20, 2007 11.56 12.09 11.41 12.08 1,281,774 +0.52(+4.52%)
Dec 19, 2007 11.46 11.63 11.20 11.56 867,397 +0.03(+0.27%)
Dec 18, 2007 12.10 12.10 10.95 11.53 1,919,055 -0.94(-7.57%)
Dec 17, 2007 14.06 14.19 12.35 12.47 991,942 -1.82(-12.74%)
Dec 14, 2007 14.88 14.92 14.30 14.30 275,501 -0.54(-3.65%)
Dec 13, 2007 14.76 14.92 14.35 14.84 165,204 -0.04(-0.30%)
Dec 12, 2007 15.40 15.70 14.70 14.88 165,241 +0.06(+0.42%)
Dec 11, 2007 15.48 15.67 14.70 14.82 273,529 -0.62(-3.99%)
Dec 10, 2007 15.85 15.86 15.22 15.44 339,879 -0.33(-2.11%)
Dec 07, 2007 15.82 15.96 15.64 15.77 218,586 -0.04(-0.22%)
Dec 06, 2007 15.13 15.95 15.13 15.80 256,013 +0.69(+4.55%)
Dec 05, 2007 16.45 16.45 15.05 15.12 391,925 -0.84(-5.28%)
Dec 04, 2007 15.82 16.35 15.82 15.96 158,176 -0.04(-0.22%)
Dec 03, 2007 16.08 16.38 15.74 15.99 192,300 -0.04(-0.22%)
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%)
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.