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, 2012 3.672 3.849 3.658 3.844 40,691 +0.13(+3.41%)
Apr 27, 2012 3.595 3.717 3.595 3.717 38,952 +0.05(+1.36%)
Apr 26, 2012 3.654 3.668 3.649 3.668 37,847 +0.02(+0.50%)
Apr 25, 2012 3.658 3.663 3.627 3.649 36,058 +0.01(+0.25%)
Apr 24, 2012 3.640 3.668 3.622 3.640 36,788 -0.02(-0.62%)
Apr 23, 2012 3.636 3.677 3.622 3.663 41,959 +0.00(+0.00%)
Apr 20, 2012 3.668 3.672 3.636 3.663 53,414 -0.00(-0.12%)
Apr 19, 2012 3.609 3.681 3.609 3.668 46,713 +0.04(+1.12%)
Apr 18, 2012 3.627 3.681 3.609 3.627 45,457 +0.02(+0.50%)
Apr 17, 2012 3.609 3.658 3.609 3.609 43,810 +0.03(+0.89%)
Apr 16, 2012 3.640 3.658 3.577 3.577 63,236 -0.03(-0.75%)
Apr 13, 2012 3.627 3.690 3.604 3.604 42,519 -0.05(-1.36%)
Apr 12, 2012 3.604 3.672 3.536 3.654 51,325 +0.05(+1.38%)
Apr 11, 2012 3.590 3.631 3.559 3.604 38,716 +0.00(+0.13%)
Apr 10, 2012 3.631 3.631 3.536 3.600 58,503 -0.05(-1.37%)
Apr 09, 2012 3.600 3.713 3.545 3.649 117,524 +0.02(+0.63%)
Apr 05, 2012 3.645 3.663 3.541 3.627 192,331 -0.04(-1.11%)
Apr 04, 2012 3.636 3.672 3.613 3.668 122,611 +0.04(+1.12%)
Apr 03, 2012 3.677 3.690 3.626 3.627 84,176 -0.08(-2.08%)
Apr 02, 2012 3.704 3.758 3.613 3.704 56,240 +0.00(+0.00%)
Mar 30, 2012 3.708 3.783 3.695 3.704 22,256 -0.02(-0.49%)
Mar 29, 2012 3.736 3.826 3.681 3.722 12,928 -0.01(-0.36%)
Mar 28, 2012 3.713 3.817 3.713 3.736 24,621 +0.02(+0.49%)
Mar 27, 2012 3.590 3.717 3.586 3.717 70,441 +0.14(+3.93%)
Mar 26, 2012 3.577 3.663 3.563 3.577 46,668 -0.01(-0.25%)
Mar 23, 2012 3.550 3.663 3.550 3.586 29,919 -0.05(-1.37%)
Mar 22, 2012 3.649 3.672 3.556 3.636 25,212 -0.01(-0.37%)
Mar 21, 2012 3.618 3.686 3.613 3.649 49,064 +0.01(+0.25%)
Mar 20, 2012 3.582 3.663 3.532 3.640 100,493 +0.01(+0.37%)
Mar 19, 2012 3.636 3.686 3.532 3.627 100,244 -0.00(-0.12%)
Mar 16, 2012 3.663 3.708 3.591 3.631 39,162 -0.02(-0.50%)
Mar 15, 2012 3.631 3.708 3.604 3.649 56,346 -0.01(-0.25%)
Mar 14, 2012 3.658 3.699 3.609 3.658 33,963 +0.00(+0.12%)
Mar 13, 2012 3.545 3.686 3.545 3.654 61,760 +0.06(+1.76%)
Mar 12, 2012 3.591 3.622 3.496 3.591 61,187 +0.01(+0.38%)
Mar 09, 2012 3.541 3.586 3.476 3.577 51,236 +0.04(+1.02%)
Mar 08, 2012 3.550 3.595 3.514 3.541 17,469 -0.03(-0.89%)
Mar 07, 2012 3.550 3.595 3.469 3.573 27,849 +0.01(+0.25%)
Mar 06, 2012 3.541 3.586 3.518 3.563 50,453 +0.00(+0.13%)
Mar 05, 2012 3.561 3.573 3.505 3.559 35,436 -0.00(-0.13%)
Mar 02, 2012 3.532 3.600 3.491 3.563 31,622 +0.05(+1.42%)
Mar 01, 2012 3.586 3.597 3.492 3.514 46,709 -0.05(-1.40%)
Feb 29, 2012 3.563 3.591 3.563 3.563 15,592 +0.02(+0.51%)
Feb 28, 2012 3.464 3.586 3.414 3.545 41,546 +0.10(+3.02%)
Feb 27, 2012 3.441 3.500 3.441 3.441 31,482 -0.02(-0.52%)
Feb 24, 2012 3.355 3.491 3.355 3.459 58,454 +0.02(+0.66%)
Feb 23, 2012 3.446 3.505 3.423 3.437 56,490 -0.02(-0.52%)
Feb 22, 2012 3.455 3.518 3.364 3.455 89,700 +0.01(+0.39%)
Feb 21, 2012 3.455 3.514 3.401 3.441 77,376 -0.01(-0.39%)
Feb 17, 2012 3.441 3.482 3.401 3.455 100,347 +0.00(+0.00%)
Feb 16, 2012 3.450 3.478 3.403 3.455 37,765 +0.00(+0.00%)
Feb 15, 2012 3.423 3.514 3.392 3.455 122,425 +0.03(+0.79%)
Feb 14, 2012 3.414 3.464 3.392 3.428 132,195 +0.02(+0.53%)
Feb 13, 2012 3.482 3.482 3.392 3.410 71,790 -0.10(-2.96%)
Feb 10, 2012 3.482 3.545 3.392 3.514 94,386 +0.10(+2.91%)
Feb 09, 2012 3.387 3.441 3.364 3.414 111,689 -0.00(-0.13%)
Feb 08, 2012 3.310 3.469 3.310 3.419 23,181 +0.09(+2.86%)
Feb 07, 2012 3.355 3.392 3.310 3.324 18,526 -0.04(-1.08%)
Feb 06, 2012 3.333 3.401 3.279 3.360 36,893 +0.00(+0.00%)
Feb 03, 2012 3.387 3.387 3.324 3.360 7,896 -0.02(-0.67%)
Feb 02, 2012 3.342 3.383 3.342 3.383 28,019 +0.04(+1.08%)
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.