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 (%)
Jul 29, 2011 3.537 3.537 3.461 3.533 88,025 -0.05(-1.51%)
Jul 28, 2011 3.708 3.708 3.546 3.587 11,998 +0.05(+1.53%)
Jul 27, 2011 3.641 3.690 3.501 3.533 25,766 -0.20(-5.31%)
Jul 26, 2011 3.551 3.731 3.515 3.731 72,866 +0.18(+5.00%)
Jul 25, 2011 3.533 3.578 3.519 3.553 24,235 -0.01(-0.38%)
Jul 22, 2011 3.447 3.591 3.438 3.567 41,218 +0.10(+2.79%)
Jul 21, 2011 3.492 3.492 3.366 3.470 22,640 +0.00(+0.13%)
Jul 20, 2011 3.461 3.497 3.427 3.465 34,412 +0.02(+0.65%)
Jul 19, 2011 3.438 3.497 3.425 3.443 29,159 +0.00(+0.13%)
Jul 18, 2011 3.452 3.497 3.407 3.438 56,979 -0.04(-1.04%)
Jul 15, 2011 3.501 3.510 3.447 3.474 66,447 -0.02(-0.64%)
Jul 14, 2011 3.501 3.519 3.488 3.497 31,114 -0.01(-0.38%)
Jul 13, 2011 3.546 3.573 3.501 3.510 25,597 -0.04(-1.27%)
Jul 12, 2011 3.537 3.591 3.527 3.555 38,107 -0.02(-0.50%)
Jul 11, 2011 3.546 3.587 3.542 3.573 30,997 -0.02(-0.63%)
Jul 08, 2011 3.600 3.753 3.510 3.596 101,164 -0.05(-1.36%)
Jul 07, 2011 3.699 3.713 3.623 3.645 48,508 -0.00(-0.12%)
Jul 06, 2011 3.695 3.735 3.596 3.650 77,021 -0.01(-0.25%)
Jul 05, 2011 3.681 3.708 3.614 3.659 63,845 +0.00(+0.00%)
Jul 01, 2011 3.762 3.775 3.647 3.659 92,629 -0.12(-3.10%)
Jun 30, 2011 3.668 3.780 3.668 3.776 111,218 +0.10(+2.82%)
Jun 29, 2011 3.704 3.735 3.596 3.672 94,027 -0.03(-0.73%)
Jun 28, 2011 3.852 3.857 3.663 3.699 128,410 -0.13(-3.29%)
Jun 27, 2011 3.600 3.888 3.587 3.825 342,453 +0.13(+3.53%)
Jun 24, 2011 3.533 3.771 3.488 3.695 3,142,926 +0.16(+4.59%)
Jun 23, 2011 3.303 3.596 3.272 3.533 204,901 +0.20(+5.94%)
Jun 22, 2011 3.218 3.402 3.191 3.335 184,392 +0.09(+2.92%)
Jun 21, 2011 3.200 3.290 3.173 3.240 71,562 +0.06(+1.83%)
Jun 20, 2011 3.164 3.209 3.146 3.182 63,224 +0.04(+1.29%)
Jun 17, 2011 3.245 3.294 3.133 3.142 164,226 -0.08(-2.51%)
Jun 16, 2011 3.240 3.294 3.177 3.222 115,654 -0.00(-0.14%)
Jun 15, 2011 3.173 3.299 3.173 3.227 120,197 +0.03(+0.98%)
Jun 14, 2011 3.079 3.209 3.079 3.195 87,365 +0.15(+5.01%)
Jun 13, 2011 3.007 3.052 2.872 3.043 238,247 +0.04(+1.19%)
Jun 10, 2011 3.177 3.177 2.967 3.007 207,382 -0.18(-5.50%)
Jun 09, 2011 3.285 3.290 3.182 3.182 73,630 -0.09(-2.74%)
Jun 08, 2011 3.263 3.285 3.263 3.272 52,647 +0.01(+0.28%)
Jun 07, 2011 3.303 3.317 3.254 3.263 65,829 -0.01(-0.27%)
Jun 06, 2011 3.263 3.290 3.245 3.272 94,872 +0.01(+0.28%)
Jun 03, 2011 3.236 3.290 3.227 3.263 50,401 -0.07(-2.02%)
May 24, 2011 3.402 3.402 3.294 3.330 57,547 -0.03(-0.93%)
May 23, 2011 3.344 3.402 3.344 3.361 67,202 +0.01(+0.40%)
May 20, 2011 3.397 3.397 3.348 3.348 68,626 -0.08(-2.23%)
May 19, 2011 3.465 3.465 3.348 3.424 94,854 -0.04(-1.04%)
May 18, 2011 3.447 3.460 3.352 3.460 48,989 +0.01(+0.26%)
May 17, 2011 3.344 3.456 3.344 3.451 70,549 +0.11(+3.22%)
May 16, 2011 3.388 3.519 3.344 3.344 249,267 -0.08(-2.23%)
May 13, 2011 3.411 3.429 3.348 3.420 35,867 +0.01(+0.26%)
May 12, 2011 3.402 3.415 3.330 3.411 124,613 +0.01(+0.26%)
May 11, 2011 3.550 3.550 3.402 3.402 104,571 -0.16(-4.53%)
May 10, 2011 3.577 3.581 3.510 3.563 46,656 -0.06(-1.61%)
May 09, 2011 3.424 3.631 3.424 3.622 25,176 +0.21(+6.04%)
May 06, 2011 3.460 3.460 3.411 3.415 28,226 +0.00(+0.13%)
May 05, 2011 3.438 3.488 3.411 3.411 57,496 -0.04(-1.04%)
May 04, 2011 3.514 3.586 3.447 3.447 44,693 -0.05(-1.54%)
May 03, 2011 3.550 3.595 3.501 3.501 45,294 -0.03(-0.76%)
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.