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 (%)
Oct 31, 2005 26.50 27.59 26.50 27.13 176,871 +0.78(+2.96%)
Oct 28, 2005 26.77 26.98 26.31 26.35 100,704 -0.29(-1.09%)
Oct 27, 2005 27.56 27.82 26.25 26.64 152,560 -1.17(-4.21%)
Oct 26, 2005 28.56 28.58 27.67 27.81 108,315 -0.65(-2.28%)
Oct 25, 2005 28.32 28.60 28.11 28.46 104,968 +0.06(+0.21%)
Oct 24, 2005 28.13 28.48 27.61 28.40 182,887 +0.53(+1.90%)
Oct 21, 2005 27.25 28.68 27.25 27.87 128,962 +0.23(+0.83%)
Oct 20, 2005 28.29 28.49 27.41 27.64 170,839 -0.71(-2.50%)
Oct 19, 2005 28.40 28.54 27.18 28.35 287,664 +0.00(+0.00%)
Oct 18, 2005 29.00 29.30 28.25 28.35 133,292 -0.58(-2.00%)
Oct 17, 2005 29.98 29.98 28.52 28.93 167,953 -0.87(-2.92%)
Oct 14, 2005 29.22 30.00 28.60 29.80 119,509 +0.80(+2.76%)
Oct 13, 2005 31.00 31.00 28.34 29.00 438,713 -2.04(-6.57%)
Oct 12, 2005 32.15 32.66 30.36 31.04 215,954 -1.27(-3.93%)
Oct 11, 2005 33.02 33.30 32.16 32.31 168,419 -0.44(-1.34%)
Oct 10, 2005 32.79 33.45 32.34 32.75 234,679 +0.44(+1.36%)
Oct 07, 2005 32.24 32.81 32.12 32.31 221,561 +0.16(+0.50%)
Oct 06, 2005 31.64 32.35 31.64 32.15 203,375 +0.31(+0.97%)
Oct 05, 2005 32.32 32.49 31.70 31.84 119,877 -0.28(-0.87%)
Oct 04, 2005 31.00 32.59 31.00 32.12 217,889 +1.13(+3.65%)
Oct 03, 2005 30.14 31.39 30.14 30.99 152,375 +0.63(+2.08%)
Sep 30, 2005 30.61 31.06 30.26 30.36 116,443 -0.31(-1.01%)
Sep 29, 2005 30.15 31.10 29.51 30.67 165,343 +0.48(+1.59%)
Sep 28, 2005 31.00 31.00 30.18 30.19 198,128 -0.35(-1.15%)
Sep 27, 2005 29.98 30.99 29.76 30.54 173,762 +0.71(+2.38%)
Sep 26, 2005 29.39 30.00 29.33 29.83 85,651 +0.63(+2.16%)
Sep 23, 2005 29.20 29.53 28.34 29.20 85,259 +0.02(+0.07%)
Sep 22, 2005 29.18 29.39 27.67 29.18 214,294 +1.35(+4.85%)
Sep 21, 2005 29.61 29.77 27.31 27.83 264,086 -2.08(-6.95%)
Sep 20, 2005 30.10 30.40 29.50 29.91 150,872 -0.29(-0.96%)
Sep 19, 2005 30.42 30.69 30.20 30.20 139,583 -0.32(-1.05%)
Sep 16, 2005 31.10 31.19 30.00 30.52 172,964 -0.46(-1.48%)
Sep 15, 2005 31.50 31.50 30.62 30.98 92,345 -0.56(-1.78%)
Sep 14, 2005 32.04 32.20 31.05 31.54 129,000 -0.49(-1.53%)
Sep 13, 2005 31.67 32.15 31.67 32.03 101,054 +0.00(+0.00%)
Sep 12, 2005 32.27 32.49 31.59 32.03 85,828 -0.08(-0.25%)
Sep 09, 2005 32.40 32.49 31.88 32.11 103,142 -0.09(-0.28%)
Sep 08, 2005 32.24 32.40 31.67 32.20 173,691 +0.10(+0.31%)
Sep 07, 2005 31.94 32.25 31.80 32.10 166,524 +0.10(+0.31%)
Sep 06, 2005 31.30 32.00 31.19 32.00 209,623 +0.70(+2.24%)
Sep 02, 2005 31.49 31.50 31.09 31.30 53,931 -0.10(-0.32%)
Sep 01, 2005 31.00 31.41 30.62 31.40 93,649 +0.51(+1.65%)
Aug 31, 2005 30.86 31.08 30.60 30.89 132,485 +0.11(+0.36%)
Aug 30, 2005 31.00 31.47 30.42 30.78 137,698 -0.11(-0.36%)
Aug 29, 2005 29.84 30.94 29.84 30.89 62,592 +0.87(+2.90%)
Aug 26, 2005 31.00 31.00 29.50 30.02 98,921 -0.77(-2.50%)
Aug 25, 2005 31.15 31.23 30.62 30.79 84,380 -0.13(-0.42%)
Aug 24, 2005 30.36 31.07 30.12 30.92 193,186 +0.74(+2.45%)
Aug 23, 2005 29.60 30.50 29.46 30.18 209,840 +0.69(+2.34%)
Aug 22, 2005 29.50 29.50 29.26 29.49 91,908 +0.22(+0.75%)
Aug 19, 2005 28.95 29.30 28.79 29.27 68,572 +0.32(+1.11%)
Aug 18, 2005 28.95 29.45 28.68 28.95 131,721 -0.06(-0.21%)
Aug 17, 2005 28.76 29.72 28.53 29.01 229,770 +0.36(+1.26%)
Aug 16, 2005 28.68 29.28 28.47 28.65 179,155 -0.11(-0.38%)
Aug 15, 2005 28.12 28.94 27.54 28.76 189,562 +0.70(+2.49%)
Aug 12, 2005 27.27 28.10 26.63 28.06 178,821 +0.79(+2.90%)
Aug 11, 2005 25.94 27.50 25.82 27.27 155,935 +1.27(+4.88%)
Aug 10, 2005 25.41 26.75 25.41 26.00 184,480 +0.76(+3.01%)
Aug 09, 2005 25.76 27.40 24.80 25.24 382,847 +0.69(+2.81%)
Aug 08, 2005 24.25 24.71 24.20 24.55 63,573 +0.30(+1.24%)
Aug 05, 2005 25.06 25.18 24.21 24.25 140,154 -0.75(-3.00%)
Aug 04, 2005 25.50 25.55 25.00 25.00 59,410 -0.60(-2.34%)
Aug 03, 2005 25.28 25.98 25.00 25.60 84,877 +0.11(+0.43%)
Aug 02, 2005 25.81 25.95 25.05 25.49 101,405 -0.51(-1.96%)
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.