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 (%)
Apr 30, 2008 14.66 14.89 14.19 14.27 128,332 -0.28(-1.92%)
Apr 29, 2008 15.05 15.23 14.24 14.55 179,477 -0.45(-3.00%)
Apr 28, 2008 14.95 15.15 14.55 15.00 163,344 +0.26(+1.76%)
Apr 25, 2008 14.59 15.21 14.39 14.74 230,655 +0.25(+1.73%)
Apr 24, 2008 13.66 14.78 13.00 14.49 254,238 +0.89(+6.54%)
Apr 23, 2008 13.70 14.00 13.19 13.60 160,988 -0.03(-0.22%)
Apr 22, 2008 13.90 14.14 13.53 13.63 148,598 -0.38(-2.71%)
Apr 21, 2008 14.22 14.59 13.97 14.01 183,964 -0.30(-2.10%)
Apr 18, 2008 14.25 14.50 13.67 14.31 208,653 +0.42(+3.02%)
Apr 17, 2008 13.60 14.00 13.05 13.89 131,071 +0.00(+0.00%)
Apr 16, 2008 13.44 14.12 13.44 13.89 185,984 +0.63(+4.75%)
Apr 15, 2008 12.82 13.27 12.82 13.26 124,357 +0.55(+4.33%)
Apr 14, 2008 12.55 13.15 12.55 12.71 172,119 +0.16(+1.27%)
Apr 11, 2008 12.80 13.00 12.55 12.55 88,668 -0.36(-2.79%)
Apr 10, 2008 13.15 13.47 12.71 12.91 199,770 -0.26(-1.97%)
Apr 09, 2008 13.34 13.52 12.83 13.17 149,788 -0.10(-0.75%)
Apr 08, 2008 13.94 13.98 13.16 13.27 142,958 -0.84(-5.95%)
Apr 07, 2008 14.47 14.78 14.03 14.11 78,699 -0.13(-0.91%)
Apr 04, 2008 14.94 14.94 14.13 14.24 128,207 -0.74(-4.94%)
Apr 03, 2008 14.36 15.00 14.30 14.98 99,072 +0.50(+3.45%)
Apr 02, 2008 14.84 15.10 14.45 14.48 130,226 -0.42(-2.82%)
Apr 01, 2008 14.13 15.00 14.13 14.90 129,351 +0.97(+6.96%)
Mar 31, 2008 14.84 14.84 13.91 13.93 155,496 -0.56(-3.86%)
Mar 28, 2008 15.10 15.30 14.49 14.49 155,818 -0.67(-4.42%)
Mar 27, 2008 16.04 16.04 14.97 15.16 158,362 -0.83(-5.19%)
Mar 26, 2008 16.44 16.71 15.85 15.99 98,449 -0.40(-2.44%)
Mar 25, 2008 16.42 16.69 16.15 16.39 231,085 +0.00(+0.00%)
Mar 24, 2008 14.50 16.40 14.46 16.39 273,715 +2.13(+14.94%)
Mar 21, 2008 13.90 14.31 13.72 14.26 334,208 +0.00(+0.00%)
Mar 20, 2008 13.90 14.31 13.72 14.26 334,208 +0.71(+5.24%)
Mar 19, 2008 14.20 14.42 13.29 13.55 138,931 -0.52(-3.70%)
Mar 18, 2008 13.63 14.23 13.36 14.07 194,774 +0.81(+6.11%)
Mar 17, 2008 13.76 14.08 12.92 13.26 191,724 -0.90(-6.36%)
Mar 14, 2008 15.50 15.50 14.08 14.16 227,507 -1.30(-8.41%)
Mar 13, 2008 14.93 15.89 14.31 15.46 275,167 +0.38(+2.52%)
Mar 12, 2008 15.46 15.72 15.04 15.08 135,117 -0.32(-2.08%)
Mar 11, 2008 15.00 15.60 14.94 15.40 253,755 +0.54(+3.63%)
Mar 10, 2008 15.62 15.62 14.81 14.86 175,650 -0.75(-4.80%)
Mar 07, 2008 16.11 16.17 15.16 15.61 177,714 -0.50(-3.10%)
Mar 06, 2008 16.76 17.14 16.10 16.11 147,687 -0.78(-4.62%)
Mar 05, 2008 17.10 17.33 16.66 16.89 129,831 -0.09(-0.53%)
Mar 04, 2008 16.40 17.30 16.06 16.98 215,163 +0.42(+2.54%)
Mar 03, 2008 16.25 17.00 16.07 16.56 175,762 +0.38(+2.35%)
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%)
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.