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 (%)
Nov 30, 2007 37.64 37.64 36.16 36.16 97,878 +0.25(+0.70%)
Nov 29, 2007 36.55 36.55 35.55 35.91 76,769 -0.80(-2.18%)
Nov 28, 2007 36.23 36.71 35.53 36.71 80,296 +0.79(+2.20%)
Nov 27, 2007 34.74 36.19 34.46 35.92 140,351 +1.63(+4.75%)
Nov 26, 2007 36.15 36.50 34.15 34.29 67,145 -1.90(-5.25%)
Nov 23, 2007 36.59 37.59 35.24 36.19 35,303 -0.04(-0.11%)
Nov 21, 2007 34.43 36.53 33.95 36.23 121,363 +1.41(+4.05%)
Nov 20, 2007 36.65 36.90 34.38 34.82 114,757 -1.69(-4.63%)
Nov 19, 2007 36.91 37.31 36.15 36.51 115,522 -0.88(-2.35%)
Nov 16, 2007 37.54 37.69 36.80 37.39 67,863 +0.00(+0.00%)
Nov 15, 2007 37.59 37.59 36.95 37.39 70,750 -0.30(-0.80%)
Nov 14, 2007 38.77 38.83 37.50 37.69 143,928 -0.50(-1.31%)
Nov 13, 2007 35.81 38.68 35.81 38.19 147,931 +2.78(+7.85%)
Nov 12, 2007 35.97 36.49 35.35 35.41 101,973 -0.74(-2.05%)
Nov 09, 2007 33.95 36.49 33.95 36.15 195,569 +1.66(+4.81%)
Nov 08, 2007 34.02 34.93 32.53 34.49 209,533 +0.74(+2.19%)
Nov 07, 2007 35.10 36.51 33.61 33.75 127,527 -1.69(-4.77%)
Nov 06, 2007 35.25 35.91 35.05 35.44 84,588 +0.25(+0.71%)
Nov 05, 2007 33.04 36.00 33.04 35.19 211,684 +1.52(+4.51%)
Nov 02, 2007 34.80 34.80 33.44 33.67 108,601 -0.76(-2.21%)
Nov 01, 2007 35.64 36.38 34.00 34.43 118,113 -1.11(-3.12%)
Oct 31, 2007 34.62 36.06 34.25 35.54 112,452 +1.12(+3.25%)
Oct 30, 2007 35.19 35.25 34.33 34.42 62,275 -0.99(-2.80%)
Oct 29, 2007 36.09 36.10 34.67 35.41 66,405 -0.29(-0.81%)
Oct 26, 2007 34.60 36.65 33.01 35.70 303,206 +1.26(+3.66%)
Oct 25, 2007 34.51 34.95 34.21 34.44 113,479 -0.45(-1.29%)
Oct 24, 2007 34.66 34.97 33.75 34.89 87,058 +0.01(+0.03%)
Oct 23, 2007 34.90 35.70 34.11 34.88 117,974 +0.15(+0.43%)
Oct 22, 2007 33.26 35.37 33.26 34.73 109,900 +0.95(+2.81%)
Oct 19, 2007 34.95 35.04 33.42 33.78 113,114 -1.16(-3.32%)
Oct 18, 2007 36.20 36.35 34.55 34.94 151,994 -1.33(-3.67%)
Oct 17, 2007 37.16 37.16 36.13 36.27 68,861 -0.40(-1.09%)
Oct 16, 2007 37.00 37.26 36.29 36.67 126,847 -0.21(-0.57%)
Oct 15, 2007 38.04 38.30 36.25 36.88 133,878 -1.25(-3.28%)
Oct 12, 2007 38.78 38.78 37.44 38.13 127,701 -0.36(-0.94%)
Oct 11, 2007 39.14 39.48 37.75 38.49 85,969 -0.51(-1.31%)
Oct 10, 2007 38.43 39.47 38.43 39.00 104,303 +0.41(+1.06%)
Oct 09, 2007 38.70 39.05 38.05 38.59 56,167 -0.07(-0.18%)
Oct 08, 2007 38.50 38.98 38.07 38.66 57,803 +0.03(+0.08%)
Oct 05, 2007 37.96 38.67 37.59 38.63 124,366 +1.00(+2.66%)
Oct 04, 2007 38.68 39.78 37.50 37.63 76,519 -0.82(-2.13%)
Oct 03, 2007 38.85 39.09 38.10 38.45 49,402 -0.55(-1.41%)
Oct 02, 2007 38.86 39.15 38.67 39.00 91,142 +0.33(+0.85%)
Oct 01, 2007 38.23 39.18 38.14 38.67 103,838 +0.35(+0.91%)
Sep 28, 2007 39.50 39.66 38.00 38.32 106,263 -1.02(-2.59%)
Sep 27, 2007 39.00 39.75 38.87 39.34 71,308 +0.58(+1.50%)
Sep 26, 2007 38.40 39.17 38.00 38.76 81,739 +0.73(+1.92%)
Sep 25, 2007 38.00 38.48 37.17 38.03 89,229 +0.14(+0.37%)
Sep 24, 2007 38.00 39.00 37.70 37.89 90,905 +0.20(+0.53%)
Sep 21, 2007 37.70 38.68 37.21 37.69 141,545 -0.24(-0.63%)
Sep 20, 2007 38.73 38.94 37.69 37.93 100,208 -1.03(-2.64%)
Sep 19, 2007 38.20 40.29 38.09 38.96 180,253 +1.13(+2.99%)
Sep 18, 2007 35.89 38.69 35.40 37.83 141,279 +2.06(+5.76%)
Sep 17, 2007 36.25 36.44 35.50 35.77 52,162 -0.51(-1.41%)
Sep 14, 2007 35.41 36.32 35.39 36.28 37,874 +0.37(+1.03%)
Sep 13, 2007 36.58 36.58 35.60 35.91 46,141 -0.42(-1.16%)
Sep 12, 2007 36.32 37.17 36.02 36.33 100,981 -0.20(-0.55%)
Sep 11, 2007 35.83 37.00 35.34 36.53 106,493 +0.83(+2.32%)
Sep 10, 2007 35.80 36.50 35.40 35.70 69,133 +0.00(+0.00%)
Sep 07, 2007 35.60 36.42 34.99 35.70 91,552 -0.39(-1.08%)
Sep 06, 2007 36.34 37.00 35.68 36.09 45,685 -0.06(-0.17%)
Sep 05, 2007 37.42 38.09 36.10 36.15 84,717 -1.58(-4.19%)
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.