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 (%)
Dec 31, 2009 3.094 3.143 3.143 3.143 32,708 +0.04(+1.29%)
Dec 30, 2009 3.187 3.267 3.094 3.103 25,697 -0.14(-4.24%)
Dec 29, 2009 3.161 3.241 3.117 3.241 41,859 +0.07(+2.10%)
Dec 28, 2009 3.192 3.236 3.165 3.174 39,948 -0.02(-0.56%)
Dec 24, 2009 3.157 3.192 3.156 3.192 13,757 +0.04(+1.41%)
Dec 23, 2009 3.134 3.179 3.125 3.148 83,455 +0.00(+0.14%)
Dec 22, 2009 3.165 3.236 3.130 3.143 35,220 -0.02(-0.53%)
Dec 21, 2009 3.161 3.400 3.134 3.160 84,253 -0.01(-0.17%)
Dec 18, 2009 3.236 3.307 3.165 3.165 60,494 -0.07(-2.19%)
Dec 17, 2009 3.409 3.409 3.236 3.236 42,637 -0.16(-4.82%)
Dec 16, 2009 3.547 3.547 3.148 3.400 446,823 -0.32(-8.69%)
Dec 15, 2009 3.609 3.764 3.609 3.724 207,524 +0.05(+1.45%)
Dec 14, 2009 3.547 3.724 3.547 3.671 41,976 +0.09(+2.60%)
Dec 11, 2009 3.604 3.604 3.564 3.578 17,933 -0.04(-1.22%)
Dec 10, 2009 3.600 3.684 3.600 3.622 30,849 +0.02(+0.49%)
Dec 09, 2009 3.582 3.613 3.538 3.604 40,133 +0.02(+0.62%)
Dec 08, 2009 3.582 3.586 3.472 3.582 38,613 -0.03(-0.86%)
Dec 07, 2009 3.613 3.693 3.418 3.613 61,872 +0.02(+0.62%)
Dec 04, 2009 3.196 3.613 3.121 3.591 149,841 +0.46(+14.57%)
Dec 03, 2009 3.130 3.298 3.052 3.134 111,890 -0.04(-1.39%)
Dec 02, 2009 3.125 3.250 3.033 3.179 85,771 +0.04(+1.41%)
Dec 01, 2009 2.997 3.134 2.997 3.134 20,847 +0.14(+4.51%)
Nov 30, 2009 3.134 3.134 2.997 2.999 15,426 -0.09(-2.94%)
Nov 27, 2009 3.125 3.125 3.081 3.090 14,734 +0.00(+0.14%)
Nov 25, 2009 3.139 3.139 3.085 3.085 11,441 -0.04(-1.28%)
Nov 24, 2009 3.152 3.152 3.059 3.125 24,682 +0.00(+0.00%)
Nov 23, 2009 3.103 3.200 3.103 3.125 21,111 +0.02(+0.57%)
Nov 20, 2009 3.108 3.156 3.108 3.108 20,732 -0.01(-0.43%)
Nov 19, 2009 3.147 3.147 3.103 3.121 10,292 -0.04(-1.12%)
Nov 18, 2009 3.125 3.170 3.103 3.156 7,155 +0.01(+0.28%)
Nov 17, 2009 3.121 3.148 3.117 3.148 4,349 +0.00(+0.00%)
Nov 16, 2009 3.176 3.192 3.121 3.148 24,894 -0.05(-1.66%)
Nov 13, 2009 3.125 3.205 3.103 3.201 5,639 +0.08(+2.41%)
Nov 12, 2009 3.108 3.125 3.103 3.125 1,804 +0.01(+0.43%)
Nov 11, 2009 3.143 3.210 3.103 3.112 7,218 +0.01(+0.29%)
Nov 10, 2009 3.103 3.218 3.081 3.103 29,755 +0.11(+3.70%)
Nov 09, 2009 3.232 3.232 2.992 2.992 19,108 -0.15(-4.69%)
Nov 06, 2009 3.214 3.214 3.094 3.140 7,601 -0.11(-3.38%)
Nov 05, 2009 3.183 3.250 3.094 3.250 9,250 +0.15(+4.71%)
Nov 04, 2009 3.059 3.165 3.059 3.103 27,738 +0.02(+0.57%)
Nov 03, 2009 3.063 3.130 3.015 3.085 13,985 -0.05(-1.56%)
Nov 02, 2009 3.125 3.192 2.961 3.134 198,767 +0.24(+8.27%)
Oct 30, 2009 3.125 3.143 2.895 2.895 47,862 -0.29(-9.05%)
Oct 29, 2009 3.059 3.254 3.059 3.183 29,337 +0.16(+5.28%)
Oct 28, 2009 3.103 3.103 3.010 3.023 84,680 -0.13(-4.21%)
Oct 27, 2009 3.170 3.170 3.013 3.156 37,381 +0.22(+7.39%)
Oct 26, 2009 3.103 3.125 2.926 2.939 74,788 -0.16(-5.29%)
Oct 23, 2009 3.148 3.281 3.094 3.103 134,448 -0.13(-4.11%)
Oct 22, 2009 3.218 3.307 3.192 3.236 10,856 +0.05(+1.67%)
Oct 21, 2009 3.192 3.245 3.161 3.183 15,338 -0.04(-1.10%)
Oct 20, 2009 3.165 3.312 3.152 3.218 5,639 +0.03(+0.83%)
Oct 19, 2009 3.245 3.245 3.179 3.192 40,334 -0.04(-1.37%)
Oct 16, 2009 3.360 3.369 3.236 3.236 7,207 -0.13(-3.82%)
Oct 15, 2009 3.245 3.365 3.227 3.365 27,231 +0.19(+6.01%)
Oct 14, 2009 3.303 3.303 3.152 3.174 60,555 -0.12(-3.50%)
Oct 13, 2009 3.325 3.325 3.281 3.289 15,693 -0.04(-1.07%)
Oct 12, 2009 3.360 3.387 3.320 3.325 35,268 -0.06(-1.70%)
Oct 09, 2009 3.394 3.405 3.343 3.382 63,410 +0.05(+1.57%)
Oct 08, 2009 3.285 3.369 3.214 3.330 33,786 +0.14(+4.33%)
Oct 07, 2009 3.254 3.254 3.162 3.192 68,041 -0.08(-2.57%)
Oct 06, 2009 3.325 3.325 3.148 3.276 82,266 -0.08(-2.25%)
Oct 05, 2009 3.285 3.458 3.285 3.351 35,290 +0.15(+4.71%)
Oct 02, 2009 3.112 3.272 3.112 3.201 57,895 +0.02(+0.70%)
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.