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 (%)
May 30, 2008 3.662 3.684 3.436 3.622 924,897 -0.01(-0.37%)
May 29, 2008 3.294 3.662 3.174 3.635 849,570 +0.32(+9.77%)
May 28, 2008 3.334 3.391 3.090 3.312 2,127,579 -0.01(-0.40%)
May 27, 2008 3.254 3.400 3.241 3.325 581,896 +0.06(+1.76%)
May 26, 2008 3.108 3.276 3.108 3.267 928,777 +0.00(+0.00%)
May 23, 2008 3.108 3.276 3.108 3.267 924,942 +0.13(+4.10%)
May 22, 2008 3.068 3.256 2.988 3.139 763,843 +0.07(+2.16%)
May 21, 2008 3.538 3.600 3.059 3.072 965,219 -0.47(-13.16%)
May 20, 2008 3.578 3.923 3.436 3.538 901,454 -0.24(-6.34%)
May 19, 2008 3.821 3.985 3.706 3.777 405,936 -0.09(-2.41%)
May 16, 2008 3.941 4.065 3.826 3.870 371,597 -0.02(-0.57%)
May 15, 2008 3.919 4.149 3.790 3.892 788,446 -0.05(-1.24%)
May 14, 2008 4.207 4.207 3.879 3.941 558,901 -0.29(-6.91%)
May 13, 2008 4.345 4.345 4.198 4.234 341,442 -0.11(-2.55%)
May 12, 2008 4.291 4.345 4.149 4.345 457,328 +0.10(+2.40%)
May 09, 2008 4.265 4.345 4.180 4.243 482,242 -0.07(-1.64%)
May 08, 2008 4.300 4.362 4.243 4.313 349,060 +0.06(+1.46%)
May 07, 2008 4.345 4.411 4.212 4.251 624,680 -0.09(-2.04%)
May 06, 2008 4.380 4.433 4.176 4.340 1,109,993 +0.02(+0.41%)
May 05, 2008 4.331 4.535 4.212 4.322 1,104,147 +0.02(+0.41%)
May 02, 2008 6.672 6.702 3.994 4.305 3,416,723 -2.35(-35.27%)
May 01, 2008 6.326 6.761 6.118 6.650 420,467 +0.32(+5.12%)
Apr 30, 2008 6.499 6.601 6.291 6.326 289,482 -0.12(-1.92%)
Apr 29, 2008 6.672 6.752 6.315 6.450 404,851 -0.20(-3.00%)
Apr 28, 2008 6.628 6.716 6.450 6.650 368,459 +0.12(+1.76%)
Apr 25, 2008 6.468 6.743 6.379 6.534 520,294 +0.11(+1.73%)
Apr 24, 2008 6.056 6.552 5.763 6.424 573,491 +0.39(+6.54%)
Apr 23, 2008 6.073 6.206 5.847 6.029 363,145 -0.01(-0.22%)
Apr 22, 2008 6.162 6.268 5.998 6.042 335,196 -0.17(-2.71%)
Apr 21, 2008 6.304 6.468 6.193 6.211 414,972 -0.13(-2.10%)
Apr 18, 2008 6.317 6.428 6.060 6.344 470,664 +0.19(+3.02%)
Apr 17, 2008 6.030 6.206 5.785 6.158 295,660 +0.00(+0.00%)
Apr 16, 2008 5.958 6.260 5.958 6.158 419,529 +0.28(+4.75%)
Apr 15, 2008 5.683 5.883 5.683 5.878 280,515 +0.24(+4.33%)
Apr 14, 2008 5.564 5.830 5.564 5.635 388,253 +0.07(+1.27%)
Apr 11, 2008 5.674 5.763 5.564 5.564 200,010 -0.16(-2.79%)
Apr 10, 2008 5.830 5.971 5.635 5.723 450,626 -0.12(-1.97%)
Apr 09, 2008 5.914 5.994 5.688 5.838 337,880 -0.04(-0.75%)
Apr 08, 2008 6.180 6.198 5.834 5.883 322,474 -0.37(-5.95%)
Apr 07, 2008 6.415 6.552 6.220 6.255 177,523 -0.06(-0.91%)
Apr 04, 2008 6.623 6.623 6.264 6.313 289,200 -0.33(-4.94%)
Apr 03, 2008 6.366 6.650 6.339 6.641 223,479 +0.22(+3.45%)
Apr 02, 2008 6.579 6.694 6.406 6.419 293,754 -0.19(-2.82%)
Apr 01, 2008 6.264 6.650 6.264 6.605 291,780 +0.43(+6.96%)
Mar 31, 2008 6.579 6.579 6.167 6.175 350,756 -0.25(-3.86%)
Mar 28, 2008 6.694 6.783 6.424 6.424 351,482 -0.30(-4.42%)
Mar 27, 2008 7.111 7.111 6.636 6.721 357,221 -0.37(-5.19%)
Mar 26, 2008 7.288 7.408 7.027 7.089 222,074 -0.18(-2.44%)
Mar 25, 2008 7.279 7.399 7.160 7.266 521,264 +0.00(+0.00%)
Mar 24, 2008 6.428 7.270 6.410 7.266 617,426 +0.94(+14.94%)
Mar 21, 2008 6.162 6.344 6.082 6.322 753,882 +0.00(+0.00%)
Mar 20, 2008 6.162 6.344 6.082 6.322 753,882 +0.31(+5.24%)
Mar 19, 2008 6.295 6.393 5.892 6.007 313,390 -0.23(-3.70%)
Mar 18, 2008 6.042 6.308 5.923 6.237 439,357 +0.36(+6.11%)
Mar 17, 2008 6.100 6.242 5.728 5.878 432,477 -0.40(-6.36%)
Mar 14, 2008 6.871 6.871 6.242 6.277 513,193 -0.58(-8.41%)
Mar 13, 2008 6.619 7.044 6.344 6.854 620,701 +0.17(+2.52%)
Mar 12, 2008 6.854 6.969 6.667 6.685 304,787 -0.14(-2.08%)
Mar 11, 2008 6.650 6.916 6.623 6.827 572,402 +0.24(+3.63%)
Mar 10, 2008 6.925 6.925 6.566 6.588 396,218 -0.33(-4.80%)
Mar 07, 2008 7.142 7.168 6.723 6.920 400,874 -0.22(-3.10%)
Mar 06, 2008 7.430 7.598 7.137 7.142 333,141 -0.35(-4.62%)
Mar 05, 2008 7.581 7.683 7.386 7.488 292,863 -0.04(-0.53%)
Mar 04, 2008 7.270 7.669 7.120 7.528 485,349 +0.19(+2.54%)
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.