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 (%)
Apr 30, 2009 1.294 1.294 1.268 1.277 402,006 -0.02(-1.37%)
Apr 29, 2009 1.268 1.299 1.268 1.294 129,271 +0.02(+1.39%)
Apr 28, 2009 1.286 1.286 1.268 1.277 14,513 -0.00(-0.35%)
Apr 27, 2009 1.263 1.281 1.263 1.281 70,076 +0.01(+1.03%)
Apr 24, 2009 1.286 1.286 1.268 1.268 34,900 -0.00(-0.33%)
Apr 23, 2009 1.268 1.286 1.263 1.272 47,349 +0.00(+0.35%)
Apr 22, 2009 1.246 1.275 1.157 1.268 44,918 -0.01(-0.69%)
Apr 21, 2009 1.246 1.286 1.241 1.277 97,219 +0.00(+0.35%)
Apr 20, 2009 1.224 1.290 1.224 1.272 112,682 +0.02(+1.41%)
Apr 17, 2009 1.246 1.303 1.224 1.255 50,548 -0.03(-2.08%)
Apr 16, 2009 1.294 1.299 1.241 1.281 55,946 +0.00(+0.00%)
Apr 15, 2009 1.286 1.294 1.224 1.281 60,780 -0.01(-1.03%)
Apr 14, 2009 1.237 1.294 1.229 1.294 24,497 +0.06(+4.66%)
Apr 13, 2009 1.303 1.303 1.179 1.237 110,589 -0.05(-3.79%)
Apr 09, 2009 1.237 1.308 1.237 1.286 93,141 +0.08(+6.62%)
Apr 08, 2009 1.188 1.232 1.157 1.206 22,593 +0.01(+0.74%)
Apr 07, 2009 1.138 1.215 1.138 1.197 34,126 +0.00(+0.37%)
Apr 06, 2009 1.166 1.193 1.113 1.193 23,114 -0.01(-1.10%)
Apr 03, 2009 1.215 1.215 1.126 1.206 30,120 +0.02(+1.49%)
Apr 02, 2009 1.210 1.237 1.161 1.188 153,689 +0.02(+1.90%)
Apr 01, 2009 1.086 1.228 1.086 1.166 53,535 +0.08(+7.35%)
Mar 31, 2009 1.051 1.135 1.024 1.086 75,871 +0.02(+2.08%)
Mar 30, 2009 1.113 1.113 1.009 1.064 39,527 -0.00(-0.41%)
Mar 26, 2009 1.006 1.108 0.9664 1.068 63,167 +0.05(+4.78%)
Mar 25, 2009 1.117 1.126 1.015 1.020 89,744 -0.11(-9.80%)
Mar 24, 2009 1.130 1.197 1.122 1.130 72,916 +0.02(+2.00%)
Mar 23, 2009 1.108 1.175 1.064 1.108 98,047 +0.01(+0.81%)
Mar 20, 2009 1.006 1.099 0.9753 1.099 149,744 +0.12(+11.71%)
Mar 19, 2009 0.9620 1.060 0.9088 0.9842 76,886 +0.06(+6.73%)
Mar 18, 2009 0.8467 0.9221 0.8296 0.9221 51,117 +0.06(+6.67%)
Mar 17, 2009 0.8068 0.8645 0.8068 0.8645 27,233 +0.04(+5.41%)
Mar 16, 2009 0.7758 0.8201 0.7403 0.8201 91,079 +0.03(+3.93%)
Mar 13, 2009 0.8068 0.8210 0.7315 0.7891 31,857 -0.03(-3.78%)
Mar 12, 2009 0.6871 0.8201 0.6738 0.8201 112,335 +0.13(+18.59%)
Mar 11, 2009 0.7270 0.7448 0.6916 0.6916 47,052 -0.01(-1.27%)
Mar 10, 2009 0.6650 0.7093 0.6650 0.7004 400,592 +0.04(+6.61%)
Mar 09, 2009 0.6428 0.6570 0.6428 0.6570 31,059 +0.01(+1.51%)
Mar 06, 2009 0.6605 0.6605 0.6251 0.6472 42,299 -0.02(-2.67%)
Mar 05, 2009 0.6738 0.6783 0.6526 0.6650 94,429 +0.00(+0.00%)
Mar 04, 2009 0.6871 0.6871 0.6517 0.6650 67,804 -0.02(-2.60%)
Mar 02, 2009 0.7093 0.7094 0.6783 0.6827 153,533 -0.04(-5.52%)
Feb 27, 2009 0.6738 0.7226 0.6295 0.7226 117,169 +0.04(+5.16%)
Feb 26, 2009 0.7359 0.7536 0.6738 0.6871 187,838 -0.07(-9.57%)
Feb 25, 2009 0.8423 0.8645 0.7536 0.7598 139,661 -0.06(-7.35%)
Feb 24, 2009 0.7137 0.8512 0.7137 0.8201 120,458 +0.11(+14.91%)
Feb 23, 2009 0.7137 0.7226 0.6650 0.7137 259,616 +0.05(+8.05%)
Feb 20, 2009 0.7004 0.7004 0.6605 0.6605 257,080 -0.02(-2.61%)
Feb 19, 2009 0.5763 0.7226 0.5630 0.6783 1,068,010 +0.08(+13.33%)
Feb 18, 2009 0.6118 0.6206 0.5630 0.5985 146,829 -0.02(-3.57%)
Feb 17, 2009 0.6428 0.6428 0.5586 0.6206 408,092 -0.02(-2.78%)
Feb 13, 2009 0.5940 0.6428 0.5863 0.6384 715,679 +0.03(+4.35%)
Feb 12, 2009 0.6029 0.6206 0.5364 0.6118 472,592 +0.01(+1.47%)
Feb 11, 2009 0.5896 0.6384 0.5763 0.6029 569,456 +0.00(+0.74%)
Feb 10, 2009 0.5807 0.6428 0.5453 0.5985 489,125 +0.04(+6.30%)
Feb 09, 2009 0.4965 0.5807 0.4876 0.5630 444,676 +0.08(+16.51%)
Feb 06, 2009 0.5275 0.5719 0.4744 0.4832 1,126,546 +0.04(+7.92%)
Feb 05, 2009 0.7403 0.7403 0.4433 0.4477 776,355 -0.28(-38.41%)
Feb 04, 2009 0.7536 0.7536 0.7137 0.7270 131,057 -0.03(-3.53%)
Feb 03, 2009 0.8201 0.8245 0.7536 0.7536 50,399 -0.05(-6.59%)
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.