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 (%)
Feb 29, 2008 16.54 16.71 16.05 16.18 120,408 -0.53(-3.17%)
Feb 28, 2008 17.19 17.19 16.50 16.71 84,905 -0.58(-3.35%)
Feb 27, 2008 16.80 17.68 16.80 17.29 126,106 +0.23(+1.35%)
Feb 26, 2008 16.81 17.47 16.81 17.06 76,461 +0.17(+1.01%)
Feb 25, 2008 16.86 17.17 16.59 16.89 178,675 +0.03(+0.18%)
Feb 22, 2008 17.28 17.63 16.45 16.86 113,550 -0.31(-1.81%)
Feb 21, 2008 18.02 18.27 17.10 17.17 134,156 -0.69(-3.86%)
Feb 20, 2008 17.72 17.95 17.39 17.86 130,529 +0.06(+0.34%)
Feb 19, 2008 17.70 18.18 17.63 17.80 106,822 +0.41(+2.36%)
Feb 18, 2008 18.01 18.01 17.39 17.39 154,418 +0.00(+0.00%)
Feb 15, 2008 18.01 18.01 17.39 17.39 154,418 -0.77(-4.24%)
Feb 14, 2008 19.28 19.28 17.50 18.16 272,503 -1.12(-5.81%)
Feb 13, 2008 18.01 19.86 17.78 19.28 223,976 +1.57(+8.87%)
Feb 12, 2008 18.96 19.55 17.63 17.71 290,115 -1.20(-6.35%)
Feb 11, 2008 18.36 19.92 18.29 18.91 353,075 +0.52(+2.83%)
Feb 08, 2008 18.86 19.05 18.36 18.39 162,413 -0.47(-2.49%)
Feb 07, 2008 18.62 19.10 18.03 18.86 177,068 +0.17(+0.91%)
Feb 06, 2008 19.91 20.16 18.69 18.69 245,054 -1.02(-5.18%)
Feb 05, 2008 20.64 21.15 19.54 19.71 121,285 -1.38(-6.54%)
Feb 04, 2008 22.48 22.77 21.08 21.09 218,364 -1.50(-6.64%)
Feb 01, 2008 20.96 23.37 20.88 22.59 295,975 +1.72(+8.24%)
Jan 31, 2008 19.33 20.96 19.20 20.87 171,738 +1.45(+7.47%)
Jan 30, 2008 19.28 20.02 19.25 19.42 129,503 +0.04(+0.21%)
Jan 29, 2008 19.91 19.94 18.98 19.38 86,800 -0.37(-1.87%)
Jan 28, 2008 19.49 20.32 19.20 19.75 86,882 +0.26(+1.33%)
Jan 25, 2008 19.82 20.06 19.12 19.49 107,739 -0.12(-0.61%)
Jan 24, 2008 20.10 20.23 19.10 19.61 217,914 -0.33(-1.65%)
Jan 23, 2008 18.52 20.43 18.41 19.94 528,602 +0.94(+4.95%)
Jan 22, 2008 18.64 20.97 18.40 19.00 194,580 -0.52(-2.66%)
Jan 21, 2008 19.76 20.11 18.93 19.52 166,554 +0.00(+0.00%)
Jan 18, 2008 19.76 20.11 18.93 19.52 166,554 -0.21(-1.06%)
Jan 17, 2008 20.41 20.75 19.23 19.73 125,844 -0.67(-3.28%)
Jan 16, 2008 20.83 21.40 19.61 20.40 240,972 -0.56(-2.67%)
Jan 15, 2008 20.90 21.03 20.37 20.96 257,561 +0.06(+0.29%)
Jan 14, 2008 21.18 21.40 20.04 20.90 136,604 -0.10(-0.48%)
Jan 11, 2008 20.88 21.57 19.62 21.00 236,965 +0.00(+0.00%)
Jan 10, 2008 21.23 21.52 20.75 21.00 366,917 -0.57(-2.64%)
Jan 09, 2008 20.61 21.70 20.26 21.57 356,550 +0.67(+3.21%)
Jan 08, 2008 22.32 23.37 20.50 20.90 497,214 -1.65(-7.32%)
Jan 07, 2008 23.20 23.21 22.10 22.55 266,032 -0.30(-1.31%)
Jan 04, 2008 23.35 23.35 22.10 22.85 278,704 -0.72(-3.05%)
Jan 03, 2008 23.46 24.27 23.39 23.57 283,400 +0.21(+0.90%)
Jan 02, 2008 26.29 26.29 23.03 23.36 475,376 -3.08(-11.65%)
Jan 01, 2008 26.26 27.28 25.50 26.44 0 +0.00(+0.00%)
Dec 31, 2007 26.26 27.28 25.50 26.44 319,023 -0.20(-0.75%)
Dec 28, 2007 28.23 28.46 26.25 26.64 193,191 -1.40(-4.99%)
Dec 27, 2007 29.03 29.03 27.34 28.04 170,793 -0.95(-3.28%)
Dec 26, 2007 28.60 30.11 28.60 28.99 155,777 +0.28(+0.98%)
Dec 24, 2007 30.05 30.42 28.23 28.71 132,022 -1.88(-6.15%)
Dec 21, 2007 32.75 32.75 29.53 30.59 476,460 +3.33(+12.22%)
Dec 20, 2007 26.08 27.26 25.73 27.26 568,231 +1.18(+4.52%)
Dec 19, 2007 25.85 26.24 25.27 26.08 384,531 +0.07(+0.27%)
Dec 18, 2007 27.30 27.30 24.71 26.01 850,748 -2.13(-7.57%)
Dec 17, 2007 31.72 32.00 27.85 28.14 439,744 -4.11(-12.74%)
Dec 14, 2007 33.57 33.65 32.25 32.25 122,134 -1.22(-3.65%)
Dec 13, 2007 33.30 33.65 32.38 33.47 73,238 -0.10(-0.30%)
Dec 12, 2007 34.74 35.41 33.16 33.57 73,254 +0.14(+0.42%)
Dec 11, 2007 34.92 35.34 33.15 33.43 121,260 -1.39(-3.99%)
Dec 10, 2007 35.75 35.78 34.34 34.82 150,674 -0.75(-2.11%)
Dec 07, 2007 35.68 36.00 35.27 35.57 96,903 -0.08(-0.22%)
Dec 06, 2007 34.14 35.98 34.14 35.65 113,495 +1.55(+4.55%)
Dec 05, 2007 37.10 37.10 33.95 34.10 173,747 -1.90(-5.28%)
Dec 04, 2007 35.68 36.89 35.68 36.00 70,122 -0.08(-0.22%)
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.