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, 2011 7.870 8.120 7.870 8.060 25,269 +0.06(+0.75%)
Oct 28, 2011 8.020 8.130 7.880 8.000 12,214 +0.00(+0.00%)
Oct 27, 2011 7.770 8.100 7.770 8.000 29,594 +0.32(+4.17%)
Oct 26, 2011 7.400 7.680 7.400 7.680 7,580 +0.22(+2.95%)
Oct 25, 2011 7.740 7.740 7.400 7.460 19,583 -0.29(-3.75%)
Oct 24, 2011 7.550 7.780 7.460 7.751 14,253 +0.24(+3.21%)
Oct 21, 2011 7.600 7.600 7.510 7.510 17,857 -0.09(-1.18%)
Oct 20, 2011 7.500 7.640 7.500 7.600 19,627 -0.05(-0.65%)
Oct 19, 2011 7.570 7.650 7.500 7.650 10,042 +0.11(+1.46%)
Oct 18, 2011 7.580 7.680 7.510 7.540 16,594 -0.05(-0.66%)
Oct 17, 2011 7.610 7.660 7.500 7.590 26,951 -0.06(-0.78%)
Oct 14, 2011 7.750 7.800 7.570 7.650 11,396 -0.05(-0.65%)
Oct 13, 2011 7.638 7.720 7.550 7.700 7,204 -0.02(-0.26%)
Oct 12, 2011 7.670 7.770 7.600 7.720 8,814 +0.04(+0.52%)
Oct 11, 2011 7.590 7.740 7.550 7.680 3,555 +0.08(+1.05%)
Oct 10, 2011 7.610 7.690 7.560 7.600 5,512 +0.00(+0.00%)
Oct 07, 2011 7.800 7.800 7.500 7.600 12,124 -0.19(-2.44%)
Oct 06, 2011 7.750 7.970 7.650 7.790 8,071 +0.04(+0.52%)
Oct 05, 2011 7.510 7.800 7.510 7.750 6,409 +0.21(+2.79%)
Oct 04, 2011 7.730 7.990 7.500 7.540 23,695 -0.22(-2.84%)
Oct 03, 2011 7.990 8.120 7.500 7.760 40,976 -0.35(-4.32%)
Sep 30, 2011 8.050 8.150 8.040 8.110 10,299 +0.02(+0.25%)
Sep 29, 2011 8.200 8.200 8.090 8.090 4,218 -0.10(-1.22%)
Sep 28, 2011 8.180 8.190 8.070 8.190 8,545 +0.04(+0.49%)
Sep 27, 2011 8.150 8.150 8.050 8.150 11,375 +0.09(+1.12%)
Sep 26, 2011 8.220 8.220 8.010 8.060 10,482 -0.10(-1.23%)
Sep 23, 2011 8.240 8.250 8.070 8.160 12,902 -0.10(-1.21%)
Sep 22, 2011 7.980 8.420 7.980 8.260 27,972 -0.15(-1.78%)
Sep 21, 2011 8.440 8.580 8.280 8.410 22,166 -0.12(-1.41%)
Sep 20, 2011 8.290 8.580 8.280 8.530 48,048 +0.23(+2.77%)
Sep 19, 2011 8.080 8.300 8.079 8.300 35,681 +0.03(+0.36%)
Sep 16, 2011 8.140 8.280 8.070 8.270 20,446 +0.17(+2.10%)
Sep 15, 2011 8.070 8.240 7.900 8.100 8,470 +0.14(+1.76%)
Sep 14, 2011 7.940 8.090 7.840 7.960 7,756 +0.01(+0.13%)
Sep 13, 2011 7.580 8.070 7.580 7.950 9,963 -0.03(-0.38%)
Sep 12, 2011 8.170 8.170 7.830 7.980 11,998 -0.20(-2.44%)
Sep 09, 2011 8.140 8.240 8.101 8.180 6,849 -0.17(-2.04%)
Sep 08, 2011 8.220 8.350 8.210 8.350 14,518 +0.13(+1.64%)
Sep 07, 2011 8.310 8.330 8.100 8.215 7,626 -0.12(-1.50%)
Sep 06, 2011 8.050 8.340 8.050 8.340 8,316 +0.28(+3.47%)
Sep 02, 2011 8.330 8.330 8.060 8.060 6,574 -0.17(-2.07%)
Sep 01, 2011 8.120 8.280 8.110 8.230 9,000 -0.11(-1.32%)
Aug 31, 2011 8.130 8.340 8.130 8.340 4,539 +0.15(+1.83%)
Aug 30, 2011 8.220 8.290 8.180 8.190 16,570 -0.01(-0.12%)
Aug 29, 2011 8.070 8.280 8.045 8.200 22,026 -0.12(-1.44%)
Aug 26, 2011 8.280 8.350 8.060 8.320 5,100 +0.06(+0.73%)
Aug 25, 2011 8.205 8.300 8.161 8.260 10,331 -0.03(-0.36%)
Aug 24, 2011 8.310 8.310 8.170 8.290 14,181 +0.02(+0.24%)
Aug 23, 2011 8.340 8.440 8.180 8.270 16,544 -0.08(-0.96%)
Aug 22, 2011 8.750 8.750 8.230 8.350 13,397 -0.24(-2.79%)
Aug 19, 2011 8.650 8.750 8.400 8.590 12,733 -0.13(-1.49%)
Aug 18, 2011 8.660 8.750 8.410 8.720 9,901 -0.02(-0.23%)
Aug 17, 2011 8.720 8.740 8.670 8.740 4,755 -0.01(-0.11%)
Aug 16, 2011 8.500 8.750 8.460 8.750 12,466 +0.25(+2.94%)
Aug 15, 2011 8.330 8.500 8.240 8.500 15,447 +0.17(+2.04%)
Aug 12, 2011 8.240 8.380 8.100 8.330 4,175 +0.09(+1.09%)
Aug 11, 2011 8.000 8.250 8.000 8.240 17,305 +0.14(+1.73%)
Aug 10, 2011 8.050 8.250 7.820 8.100 7,263 -0.04(-0.49%)
Aug 09, 2011 7.810 8.140 7.690 8.140 27,642 +0.45(+5.85%)
Aug 08, 2011 7.680 7.780 7.520 7.690 46,724 -0.21(-2.66%)
Aug 05, 2011 7.950 8.080 7.890 7.900 18,982 -0.02(-0.25%)
Aug 04, 2011 8.030 8.390 7.890 7.920 33,167 +0.03(+0.38%)
Aug 03, 2011 7.950 7.950 7.730 7.890 13,511 +0.04(+0.51%)
Aug 02, 2011 7.990 7.990 7.840 7.850 3,718 -0.16(-2.00%)
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.