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 (%)
Mar 31, 2011 3.842 3.873 3.779 3.842 54,408 +0.00(+0.12%)
Mar 30, 2011 3.806 3.846 3.792 3.837 34,167 +0.03(+0.83%)
Mar 29, 2011 3.797 3.824 3.779 3.806 24,953 +0.01(+0.24%)
Mar 28, 2011 3.860 3.860 3.788 3.797 31,738 -0.03(-0.70%)
Mar 25, 2011 3.824 3.833 3.756 3.824 59,515 +0.00(+0.12%)
Mar 24, 2011 3.819 3.828 3.783 3.819 81,672 +0.01(+0.24%)
Mar 23, 2011 3.747 3.824 3.712 3.810 91,540 +0.05(+1.31%)
Mar 22, 2011 3.806 3.806 3.747 3.761 12,313 -0.03(-0.83%)
Mar 21, 2011 3.770 3.819 3.761 3.792 25,504 -0.00(-0.12%)
Mar 18, 2011 3.716 3.806 3.716 3.797 57,930 +0.10(+2.79%)
Mar 17, 2011 3.833 3.833 3.676 3.694 19,681 -0.06(-1.67%)
Mar 16, 2011 3.676 3.819 3.676 3.756 55,773 +0.09(+2.44%)
Mar 15, 2011 3.550 3.730 3.542 3.667 31,182 +0.01(+0.24%)
Mar 14, 2011 3.743 3.743 3.555 3.658 64,767 -0.10(-2.62%)
Mar 11, 2011 3.739 3.801 3.609 3.756 70,451 +0.01(+0.36%)
Mar 10, 2011 3.752 3.779 3.721 3.743 52,257 -0.06(-1.53%)
Mar 09, 2011 3.810 3.815 3.743 3.801 10,609 -0.00(-0.12%)
Mar 08, 2011 3.703 3.810 3.595 3.806 24,034 +0.10(+2.78%)
Mar 07, 2011 3.806 3.810 3.689 3.703 36,500 -0.10(-2.59%)
Mar 04, 2011 3.815 3.850 3.779 3.801 108,452 -0.02(-0.47%)
Mar 03, 2011 3.810 3.837 3.761 3.819 51,511 +0.01(+0.24%)
Mar 02, 2011 3.725 3.810 3.698 3.810 34,083 +0.05(+1.43%)
Mar 01, 2011 3.873 3.873 3.721 3.756 69,075 -0.12(-3.01%)
Feb 28, 2011 3.913 3.913 3.850 3.873 68,309 -0.01(-0.23%)
Feb 25, 2011 3.788 3.900 3.752 3.882 50,367 +0.09(+2.36%)
Feb 24, 2011 3.734 3.801 3.680 3.792 61,441 +0.08(+2.17%)
Feb 23, 2011 3.716 3.774 3.707 3.712 42,668 -0.01(-0.36%)
Feb 22, 2011 3.747 3.747 3.698 3.725 80,719 -0.04(-1.07%)
Feb 18, 2011 3.756 3.788 3.752 3.765 85,047 +0.03(+0.72%)
Feb 17, 2011 3.716 3.743 3.698 3.739 26,447 +0.00(+0.00%)
Feb 16, 2011 3.730 3.743 3.716 3.739 51,683 +0.01(+0.24%)
Feb 15, 2011 3.721 3.739 3.698 3.730 35,273 -0.01(-0.36%)
Feb 14, 2011 3.694 3.833 3.694 3.743 60,724 +0.03(+0.84%)
Feb 11, 2011 3.694 3.716 3.667 3.712 41,663 +0.01(+0.36%)
Feb 10, 2011 3.618 3.716 3.618 3.698 26,563 +0.06(+1.72%)
Feb 09, 2011 3.483 3.636 3.483 3.636 74,503 +0.16(+4.50%)
Feb 08, 2011 3.403 3.492 3.394 3.479 28,169 +0.06(+1.83%)
Feb 07, 2011 3.403 3.452 3.394 3.416 35,113 +0.02(+0.53%)
Feb 04, 2011 3.456 3.456 3.389 3.398 25,899 -0.05(-1.43%)
Feb 03, 2011 3.488 3.488 3.425 3.447 36,359 -0.01(-0.39%)
Feb 02, 2011 3.479 3.535 3.461 3.461 10,991 -0.04(-1.28%)
Feb 01, 2011 3.470 3.524 3.430 3.506 34,900 +0.07(+2.02%)
Jan 31, 2011 3.434 3.519 3.389 3.436 32,526 +0.04(+1.12%)
Jan 28, 2011 3.649 3.649 3.389 3.398 51,341 -0.24(-6.64%)
Jan 27, 2011 3.627 3.698 3.618 3.640 27,014 +0.00(+0.00%)
Jan 26, 2011 3.577 3.662 3.550 3.640 38,834 +0.09(+2.65%)
Jan 25, 2011 3.389 3.559 3.389 3.546 34,436 +0.16(+4.62%)
Jan 24, 2011 3.398 3.425 3.376 3.389 34,885 +0.03(+0.80%)
Jan 21, 2011 3.439 3.533 3.362 3.362 58,290 -0.04(-1.31%)
Jan 20, 2011 3.591 3.680 3.407 3.407 51,437 -0.17(-4.87%)
Jan 19, 2011 3.900 3.900 3.564 3.582 52,929 -0.34(-8.57%)
Jan 18, 2011 3.949 3.949 3.864 3.918 53,539 -0.02(-0.57%)
Jan 14, 2011 3.855 3.944 3.855 3.940 84,165 +0.07(+1.73%)
Jan 13, 2011 3.828 3.895 3.783 3.873 176,375 +0.02(+0.58%)
Jan 12, 2011 3.770 3.850 3.739 3.850 66,239 +0.12(+3.12%)
Jan 11, 2011 3.671 3.752 3.671 3.734 38,791 +0.08(+2.21%)
Jan 10, 2011 3.662 3.712 3.582 3.653 42,327 -0.03(-0.73%)
Jan 07, 2011 3.716 3.721 3.662 3.680 20,369 -0.05(-1.32%)
Jan 06, 2011 3.783 3.846 3.698 3.730 49,152 -0.09(-2.23%)
Jan 05, 2011 3.765 3.815 3.743 3.815 28,028 +0.05(+1.43%)
Jan 04, 2011 3.819 3.819 3.671 3.761 85,061 -0.04(-1.18%)
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.