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, 2006 32.84 34.31 32.84 34.04 179,421 +1.11(+3.37%)
Oct 30, 2006 33.01 33.19 32.75 32.93 176,790 -0.10(-0.30%)
Oct 27, 2006 33.50 33.50 33.01 33.03 120,534 -0.44(-1.31%)
Oct 26, 2006 33.52 34.13 33.25 33.47 149,128 +0.06(+0.18%)
Oct 25, 2006 33.30 33.85 33.05 33.41 206,982 +0.15(+0.45%)
Oct 24, 2006 33.70 33.70 33.12 33.26 251,864 +0.08(+0.24%)
Oct 23, 2006 34.45 35.08 32.95 33.18 185,838 -1.33(-3.85%)
Oct 20, 2006 34.64 34.97 34.30 34.51 91,517 -0.21(-0.60%)
Oct 19, 2006 34.50 34.91 33.77 34.72 145,428 +0.13(+0.38%)
Oct 18, 2006 34.98 35.08 34.50 34.59 91,174 -0.27(-0.77%)
Oct 17, 2006 34.60 35.20 34.60 34.86 76,415 -0.02(-0.06%)
Oct 16, 2006 34.96 35.53 34.77 34.88 140,182 -0.30(-0.85%)
Oct 13, 2006 35.30 36.27 35.04 35.18 222,585 +0.10(+0.29%)
Oct 12, 2006 34.82 35.30 34.39 35.08 75,391 -0.06(-0.17%)
Oct 11, 2006 35.45 35.50 34.50 35.14 103,937 -0.22(-0.62%)
Oct 10, 2006 35.49 35.49 35.07 35.36 112,529 -0.10(-0.28%)
Oct 09, 2006 35.45 35.77 35.10 35.46 112,846 -0.35(-0.98%)
Oct 06, 2006 36.23 36.38 35.52 35.81 87,197 -0.64(-1.76%)
Oct 05, 2006 36.49 37.25 36.14 36.45 147,160 -0.14(-0.38%)
Oct 04, 2006 36.00 36.81 35.55 36.59 142,727 +0.44(+1.22%)
Oct 03, 2006 37.02 37.02 36.04 36.15 93,850 -0.61(-1.66%)
Oct 02, 2006 37.25 37.25 36.30 36.76 113,069 -0.73(-1.95%)
Sep 29, 2006 39.04 39.04 37.44 37.49 154,890 -1.40(-3.60%)
Sep 28, 2006 38.61 39.18 38.53 38.89 172,349 +0.28(+0.73%)
Sep 27, 2006 38.63 38.63 38.09 38.61 153,819 -0.14(-0.36%)
Sep 26, 2006 38.75 38.87 38.46 38.75 152,843 +0.26(+0.68%)
Sep 25, 2006 38.14 38.94 37.81 38.49 77,764 +0.29(+0.76%)
Sep 22, 2006 38.92 39.22 37.32 38.20 140,593 -0.82(-2.10%)
Sep 21, 2006 39.20 39.30 38.89 39.02 220,863 +0.24(+0.62%)
Sep 20, 2006 38.02 38.95 37.94 38.78 228,645 +1.18(+3.14%)
Sep 19, 2006 37.99 37.99 37.00 37.60 179,731 -0.07(-0.19%)
Sep 18, 2006 36.45 38.28 36.45 37.67 183,246 +1.36(+3.75%)
Sep 15, 2006 35.20 36.36 35.20 36.31 220,123 +1.13(+3.21%)
Sep 14, 2006 34.27 35.29 34.27 35.18 207,502 +0.84(+2.45%)
Sep 13, 2006 32.53 34.36 32.51 34.34 274,012 +1.74(+5.34%)
Sep 12, 2006 32.14 32.67 32.14 32.60 158,439 +0.29(+0.90%)
Sep 11, 2006 31.85 32.49 31.81 32.31 87,123 +0.33(+1.03%)
Sep 08, 2006 31.79 32.26 31.67 31.98 46,260 +0.20(+0.63%)
Sep 07, 2006 32.30 32.58 31.68 31.78 121,400 -0.71(-2.19%)
Sep 06, 2006 33.29 34.00 32.25 32.49 69,183 -1.11(-3.30%)
Sep 05, 2006 33.79 34.20 33.56 33.60 42,108 -0.28(-0.83%)
Sep 01, 2006 32.79 33.93 32.02 33.88 81,949 +0.83(+2.51%)
Aug 31, 2006 34.04 34.04 32.95 33.05 90,821 -0.82(-2.42%)
Aug 30, 2006 33.33 34.00 33.08 33.87 64,664 +0.56(+1.68%)
Aug 29, 2006 33.09 33.41 32.87 33.31 153,068 +0.21(+0.63%)
Aug 28, 2006 33.69 33.77 32.79 33.10 103,418 -0.90(-2.65%)
Aug 25, 2006 34.35 34.35 33.72 34.00 57,593 -0.49(-1.42%)
Aug 24, 2006 34.12 34.59 33.85 34.49 52,053 +0.24(+0.70%)
Aug 23, 2006 36.33 36.33 34.00 34.25 83,777 -1.84(-5.10%)
Aug 22, 2006 35.83 36.50 35.57 36.09 47,280 +0.48(+1.35%)
Aug 21, 2006 35.50 36.08 34.98 35.61 41,190 -0.19(-0.53%)
Aug 18, 2006 36.43 36.43 35.55 35.80 101,347 -0.50(-1.38%)
Aug 17, 2006 36.03 36.52 35.78 36.30 54,645 -0.10(-0.27%)
Aug 16, 2006 35.97 36.50 35.62 36.40 36,409 +0.56(+1.56%)
Aug 15, 2006 35.04 36.09 34.93 35.84 60,107 +1.22(+3.52%)
Aug 14, 2006 34.60 35.82 34.13 34.62 77,198 +0.23(+0.67%)
Aug 11, 2006 34.24 34.91 34.02 34.39 135,370 -0.14(-0.41%)
Aug 10, 2006 33.38 35.25 33.38 34.53 214,867 +0.81(+2.40%)
Aug 09, 2006 35.96 36.78 33.22 33.72 284,180 +0.21(+0.63%)
Aug 08, 2006 35.03 35.46 33.49 33.51 144,528 -1.53(-4.37%)
Aug 07, 2006 34.97 35.15 34.65 35.04 97,143 -0.08(-0.23%)
Aug 04, 2006 34.78 35.70 34.55 35.12 105,931 +0.51(+1.47%)
Aug 03, 2006 34.10 34.75 33.50 34.61 104,372 +0.39(+1.14%)
Aug 02, 2006 33.78 34.34 33.26 34.22 95,641 +0.73(+2.18%)
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.