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, 2009 7.070 7.070 6.760 6.765 6,839 -0.21(-2.94%)
Nov 27, 2009 7.050 7.050 6.950 6.970 6,532 +0.01(+0.14%)
Nov 25, 2009 7.080 7.080 6.960 6.960 5,072 -0.09(-1.28%)
Nov 24, 2009 7.110 7.110 6.900 7.050 10,942 +0.00(+0.00%)
Nov 23, 2009 7.000 7.219 7.000 7.050 9,359 +0.04(+0.57%)
Nov 20, 2009 7.010 7.120 7.010 7.010 9,191 -0.03(-0.43%)
Nov 19, 2009 7.100 7.100 7.000 7.040 4,563 -0.08(-1.12%)
Nov 18, 2009 7.050 7.150 7.000 7.120 3,172 +0.02(+0.28%)
Nov 17, 2009 7.040 7.100 7.030 7.100 1,928 +0.00(+0.00%)
Nov 16, 2009 7.163 7.200 7.040 7.100 11,036 -0.12(-1.66%)
Nov 13, 2009 7.050 7.230 7.000 7.220 2,500 +0.17(+2.41%)
Nov 12, 2009 7.011 7.050 7.000 7.050 800 +0.03(+0.43%)
Nov 11, 2009 7.090 7.240 7.000 7.020 3,200 +0.02(+0.29%)
Nov 10, 2009 7.000 7.260 6.950 7.000 13,191 +0.25(+3.70%)
Nov 09, 2009 7.290 7.290 6.750 6.750 8,471 -0.33(-4.69%)
Nov 06, 2009 7.250 7.250 6.980 7.082 3,370 -0.25(-3.38%)
Nov 05, 2009 7.180 7.330 6.980 7.330 4,101 +0.33(+4.71%)
Nov 04, 2009 6.900 7.140 6.900 7.000 12,297 +0.04(+0.57%)
Nov 03, 2009 6.910 7.060 6.800 6.960 6,200 -0.11(-1.56%)
Nov 02, 2009 7.050 7.200 6.680 7.070 88,117 +0.54(+8.27%)
Oct 30, 2009 7.050 7.090 6.530 6.530 21,218 -0.65(-9.05%)
Oct 29, 2009 6.900 7.340 6.900 7.180 13,006 +0.36(+5.28%)
Oct 28, 2009 7.000 7.000 6.790 6.820 37,540 -0.30(-4.21%)
Oct 27, 2009 7.150 7.150 6.797 7.120 16,572 +0.49(+7.39%)
Oct 26, 2009 7.000 7.050 6.600 6.630 33,155 -0.37(-5.29%)
Oct 23, 2009 7.100 7.400 6.980 7.000 59,603 -0.30(-4.11%)
Oct 22, 2009 7.260 7.460 7.200 7.300 4,813 +0.12(+1.67%)
Oct 21, 2009 7.200 7.320 7.130 7.180 6,800 -0.08(-1.10%)
Oct 20, 2009 7.140 7.470 7.110 7.260 2,500 +0.06(+0.83%)
Oct 19, 2009 7.320 7.320 7.170 7.200 17,881 -0.10(-1.37%)
Oct 16, 2009 7.580 7.600 7.300 7.300 3,195 -0.29(-3.82%)
Oct 15, 2009 7.320 7.590 7.280 7.590 12,072 +0.43(+6.01%)
Oct 14, 2009 7.450 7.450 7.110 7.160 26,845 -0.26(-3.50%)
Oct 13, 2009 7.500 7.500 7.400 7.420 6,957 -0.08(-1.07%)
Oct 12, 2009 7.580 7.640 7.490 7.500 15,635 -0.13(-1.70%)
Oct 09, 2009 7.655 7.680 7.540 7.630 28,111 +0.12(+1.57%)
Oct 08, 2009 7.410 7.600 7.250 7.512 14,978 +0.31(+4.33%)
Oct 07, 2009 7.340 7.340 7.133 7.200 30,164 -0.19(-2.57%)
Oct 06, 2009 7.500 7.500 7.100 7.390 36,470 -0.17(-2.25%)
Oct 05, 2009 7.410 7.800 7.410 7.560 15,645 +0.34(+4.71%)
Oct 02, 2009 7.020 7.380 7.020 7.220 25,666 +0.05(+0.70%)
Oct 01, 2009 7.620 7.620 7.170 7.170 8,771 -0.39(-5.16%)
Sep 30, 2009 7.605 7.750 7.550 7.560 29,448 -0.14(-1.82%)
Sep 29, 2009 7.500 7.700 7.500 7.700 6,718 +0.19(+2.57%)
Sep 28, 2009 7.410 7.600 7.330 7.507 8,188 +0.30(+4.12%)
Sep 25, 2009 7.280 7.610 7.060 7.210 29,413 -0.49(-6.36%)
Sep 24, 2009 7.946 7.946 7.500 7.700 25,666 +0.00(+0.00%)
Sep 23, 2009 8.040 8.050 7.680 7.700 50,570 -0.34(-4.23%)
Sep 22, 2009 8.000 8.130 7.771 8.040 39,144 -0.02(-0.25%)
Sep 21, 2009 8.190 8.190 8.050 8.060 10,985 -0.09(-1.10%)
Sep 18, 2009 8.180 8.280 8.050 8.150 21,074 -0.09(-1.09%)
Sep 17, 2009 8.150 8.360 8.100 8.240 21,597 -0.01(-0.12%)
Sep 16, 2009 8.220 8.300 8.060 8.250 25,984 -0.09(-1.08%)
Sep 15, 2009 8.340 8.390 8.100 8.340 18,313 +0.00(+0.00%)
Sep 14, 2009 8.190 8.370 8.020 8.340 28,851 -0.02(-0.24%)
Sep 11, 2009 8.420 8.440 8.251 8.360 5,827 -0.02(-0.24%)
Sep 10, 2009 8.290 8.410 8.119 8.380 7,480 -0.02(-0.24%)
Sep 09, 2009 8.030 8.490 8.010 8.400 26,899 +0.27(+3.32%)
Sep 08, 2009 8.510 8.610 8.010 8.130 43,113 -0.33(-3.90%)
Sep 04, 2009 8.490 8.700 8.430 8.460 14,822 +0.04(+0.48%)
Sep 03, 2009 7.790 8.520 7.620 8.420 17,480 +0.65(+8.37%)
Sep 02, 2009 7.910 8.280 7.770 7.770 27,817 -0.07(-0.83%)
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.