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 (%)
Sep 28, 2012 4.307 4.344 4.239 4.275 25,268 -0.06(-1.37%)
Sep 27, 2012 4.339 4.357 4.289 4.335 27,567 +0.02(+0.42%)
Sep 26, 2012 4.262 4.394 4.262 4.316 25,456 +0.05(+1.07%)
Sep 25, 2012 4.385 4.398 4.271 4.271 74,236 -0.11(-2.60%)
Sep 24, 2012 4.312 4.389 4.303 4.385 64,919 +0.08(+1.80%)
Sep 21, 2012 4.348 4.385 4.216 4.307 85,077 -0.01(-0.32%)
Sep 20, 2012 4.298 4.344 4.275 4.321 45,656 +0.03(+0.64%)
Sep 19, 2012 4.298 4.339 4.280 4.294 40,009 +0.01(+0.32%)
Sep 18, 2012 4.335 4.339 4.271 4.280 66,167 -0.04(-0.95%)
Sep 17, 2012 4.335 4.339 4.294 4.321 25,975 -0.00(-0.10%)
Sep 14, 2012 4.316 4.335 4.285 4.325 43,653 +0.02(+0.42%)
Sep 13, 2012 4.275 4.312 4.135 4.307 114,398 +0.02(+0.53%)
Sep 12, 2012 4.285 4.335 4.244 4.285 19,038 +0.02(+0.53%)
Sep 11, 2012 4.303 4.303 4.244 4.262 22,266 -0.02(-0.53%)
Sep 10, 2012 4.248 4.335 4.248 4.285 25,726 +0.02(+0.53%)
Sep 07, 2012 4.312 4.325 4.262 4.262 17,592 -0.02(-0.53%)
Sep 06, 2012 4.339 4.339 4.230 4.285 48,271 -0.03(-0.74%)
Sep 05, 2012 4.339 4.352 4.244 4.316 52,785 +0.00(+0.00%)
Sep 04, 2012 4.248 4.353 4.248 4.316 40,389 -0.01(-0.21%)
Aug 31, 2012 4.148 4.325 4.148 4.325 213,742 +0.21(+5.08%)
Aug 30, 2012 4.085 4.175 4.044 4.116 31,598 +0.03(+0.67%)
Aug 29, 2012 4.130 4.166 4.071 4.089 43,988 -0.10(-2.39%)
Aug 27, 2012 4.266 4.275 4.139 4.189 55,987 -0.09(-2.12%)
Aug 24, 2012 4.157 4.285 4.157 4.280 23,252 +0.10(+2.50%)
Aug 23, 2012 4.235 4.235 4.112 4.175 21,899 -0.07(-1.71%)
Aug 22, 2012 4.348 4.348 4.230 4.248 11,092 -0.10(-2.20%)
Aug 21, 2012 4.321 4.353 4.285 4.344 36,595 +0.01(+0.31%)
Aug 20, 2012 3.712 4.375 4.107 4.330 80,748 -0.15(-3.35%)
Aug 17, 2012 4.371 4.566 4.225 4.480 92,540 +0.10(+2.18%)
Aug 16, 2012 4.266 4.471 4.194 4.384 97,708 +0.10(+2.33%)
Aug 15, 2012 4.285 4.294 4.244 4.285 34,755 +0.01(+0.32%)
Aug 14, 2012 4.325 4.325 4.225 4.271 39,969 -0.05(-1.05%)
Aug 13, 2012 4.294 4.321 4.271 4.316 27,896 +0.00(+0.00%)
Aug 10, 2012 4.303 4.325 4.289 4.316 31,477 +0.04(+0.85%)
Aug 09, 2012 4.282 4.298 4.255 4.280 17,336 -0.01(-0.32%)
Aug 08, 2012 4.203 4.303 4.203 4.294 48,513 +0.08(+1.83%)
Aug 07, 2012 4.185 4.235 3.989 4.216 65,200 +0.05(+1.20%)
Aug 06, 2012 4.166 4.221 4.116 4.166 75,791 +0.00(+0.00%)
Aug 03, 2012 4.189 4.235 4.121 4.166 73,159 +0.01(+0.22%)
Aug 02, 2012 4.139 4.230 4.126 4.157 56,247 +0.02(+0.44%)
Aug 01, 2012 4.235 4.235 4.121 4.139 57,356 -0.10(-2.25%)
Jul 31, 2012 4.207 4.262 4.207 4.235 37,777 +0.02(+0.43%)
Jul 30, 2012 4.244 4.257 4.166 4.216 30,749 -0.04(-0.96%)
Jul 27, 2012 4.248 4.271 4.235 4.257 64,494 +0.00(+0.00%)
Jul 26, 2012 4.157 4.266 4.116 4.257 51,647 +0.10(+2.40%)
Jul 25, 2012 4.157 4.166 4.125 4.157 53,113 +0.02(+0.55%)
Jul 24, 2012 4.144 4.180 4.116 4.135 45,348 +0.00(+0.00%)
Jul 23, 2012 4.189 4.207 4.135 4.135 59,225 -0.10(-2.36%)
Jul 20, 2012 4.203 4.271 4.203 4.235 104,776 +0.01(+0.21%)
Jul 19, 2012 4.280 4.280 4.225 4.225 35,188 -0.08(-1.90%)
Jul 18, 2012 4.266 4.312 4.235 4.307 62,894 +0.01(+0.32%)
Jul 17, 2012 4.225 4.294 4.121 4.294 57,361 +0.04(+0.96%)
Jul 16, 2012 4.257 4.289 4.203 4.253 66,237 -0.01(-0.32%)
Jul 13, 2012 4.257 4.271 4.148 4.266 134,653 -0.00(-0.11%)
Jul 12, 2012 4.244 4.275 4.230 4.271 97,449 +0.01(+0.32%)
Jul 11, 2012 4.262 4.275 4.223 4.257 129,241 -0.02(-0.42%)
Jul 10, 2012 4.271 4.280 4.171 4.275 58,950 +0.01(+0.21%)
Jul 09, 2012 4.239 4.307 3.885 4.266 55,083 +0.01(+0.21%)
Jul 06, 2012 4.244 4.298 4.244 4.257 36,441 -0.00(-0.11%)
Jul 05, 2012 4.275 4.319 4.262 4.262 39,705 -0.02(-0.42%)
Jul 03, 2012 4.253 4.311 4.225 4.280 28,475 -0.04(-0.95%)
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.