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, 2010 7.790 7.820 7.680 7.730 26,102 -0.04(-0.51%)
Apr 29, 2010 7.700 7.800 7.660 7.770 121,462 +0.06(+0.78%)
Apr 28, 2010 7.780 7.780 7.532 7.710 20,000 -0.05(-0.64%)
Apr 27, 2010 7.710 7.910 7.710 7.760 43,459 +0.16(+2.11%)
Apr 26, 2010 7.750 7.940 7.500 7.600 69,817 +0.02(+0.26%)
Apr 23, 2010 7.500 7.670 7.450 7.580 28,984 +0.13(+1.74%)
Apr 22, 2010 7.370 7.500 7.310 7.450 39,382 +0.04(+0.54%)
Apr 21, 2010 7.510 7.560 7.380 7.410 34,716 -0.08(-1.07%)
Apr 20, 2010 7.450 7.520 7.320 7.490 19,950 +0.08(+1.08%)
Apr 19, 2010 7.390 7.410 7.210 7.410 10,830 +0.07(+0.95%)
Apr 16, 2010 7.390 7.439 7.060 7.340 30,294 -0.11(-1.48%)
Apr 15, 2010 7.430 7.490 7.400 7.450 11,215 -0.04(-0.53%)
Apr 14, 2010 7.580 7.580 7.450 7.490 41,311 -0.01(-0.13%)
Apr 13, 2010 7.600 7.600 7.500 7.500 27,739 -0.10(-1.32%)
Apr 12, 2010 7.540 7.600 7.480 7.600 15,808 +0.12(+1.60%)
Apr 09, 2010 7.655 7.670 7.455 7.480 24,325 +0.02(+0.27%)
Apr 08, 2010 7.450 7.600 7.320 7.460 25,321 +0.01(+0.13%)
Apr 07, 2010 7.460 7.550 7.370 7.450 23,273 -0.03(-0.40%)
Apr 06, 2010 7.610 7.610 7.460 7.480 17,885 -0.11(-1.45%)
Apr 05, 2010 7.550 7.590 7.280 7.590 96,909 +0.05(+0.66%)
Apr 01, 2010 7.110 7.540 7.540 7.540 83,600 +0.50(+7.10%)
Mar 31, 2010 7.340 7.440 7.010 7.040 16,476 -0.23(-3.16%)
Mar 30, 2010 7.430 7.450 7.178 7.270 11,734 -0.04(-0.55%)
Mar 29, 2010 7.550 7.550 7.310 7.310 31,449 -0.20(-2.66%)
Mar 26, 2010 7.670 7.670 7.320 7.510 46,119 +0.22(+3.02%)
Mar 25, 2010 7.100 7.590 7.050 7.290 44,662 +0.20(+2.78%)
Mar 24, 2010 6.990 7.190 6.990 7.093 8,676 +0.11(+1.60%)
Mar 23, 2010 7.050 7.140 6.950 6.981 40,271 -0.07(-0.98%)
Mar 22, 2010 7.100 7.210 7.010 7.050 12,307 +0.01(+0.14%)
Mar 19, 2010 7.210 7.350 6.990 7.040 83,079 -0.28(-3.83%)
Mar 18, 2010 7.300 7.325 7.241 7.320 13,958 +0.04(+0.55%)
Mar 17, 2010 7.550 7.590 7.200 7.280 60,900 -0.18(-2.41%)
Mar 16, 2010 7.600 7.660 7.420 7.460 26,160 -0.13(-1.71%)
Mar 15, 2010 7.609 7.950 7.580 7.590 19,218 -0.19(-2.44%)
Mar 12, 2010 7.400 7.780 7.300 7.780 30,398 +0.39(+5.28%)
Mar 11, 2010 7.510 7.610 7.350 7.390 32,950 -0.16(-2.12%)
Mar 10, 2010 8.020 8.100 7.500 7.550 104,380 +0.20(+2.72%)
Mar 09, 2010 7.430 7.600 7.240 7.350 42,816 -0.19(-2.52%)
Mar 08, 2010 7.440 7.820 7.400 7.540 85,313 +0.30(+4.14%)
Mar 05, 2010 6.860 7.420 6.730 7.240 74,028 +0.32(+4.62%)
Mar 04, 2010 6.910 7.160 6.760 6.920 28,204 -0.03(-0.43%)
Mar 03, 2010 6.940 7.070 6.800 6.950 8,235 -0.08(-1.14%)
Mar 02, 2010 7.100 7.150 6.930 7.030 23,952 -0.12(-1.68%)
Mar 01, 2010 6.770 7.150 6.570 7.150 50,730 +0.41(+6.08%)
Feb 26, 2010 6.990 6.990 6.638 6.740 134,898 -0.19(-2.74%)
Feb 25, 2010 6.790 6.990 6.790 6.930 114,596 +0.03(+0.43%)
Feb 24, 2010 7.010 7.130 6.780 6.900 83,342 -0.21(-2.95%)
Feb 23, 2010 7.450 7.450 7.030 7.110 8,454 -0.09(-1.25%)
Feb 22, 2010 7.390 7.650 7.200 7.200 45,041 +0.05(+0.70%)
Feb 19, 2010 7.210 7.260 7.000 7.150 49,902 +0.01(+0.14%)
Feb 18, 2010 6.950 7.220 6.905 7.140 18,619 +0.15(+2.15%)
Feb 17, 2010 7.120 7.120 6.920 6.990 74,206 -0.10(-1.41%)
Feb 16, 2010 7.220 7.280 7.000 7.090 27,842 -0.30(-4.06%)
Feb 12, 2010 7.440 7.390 7.390 7.390 13,100 +0.04(+0.54%)
Feb 11, 2010 7.300 7.430 7.150 7.350 17,233 +0.05(+0.68%)
Feb 10, 2010 6.790 7.320 6.770 7.300 61,405 +0.55(+8.15%)
Feb 09, 2010 6.800 6.860 6.395 6.750 34,343 +0.10(+1.51%)
Feb 08, 2010 6.550 6.670 6.200 6.650 3,400 +0.08(+1.22%)
Feb 05, 2010 6.390 6.620 6.240 6.570 32,636 -0.02(-0.30%)
Feb 04, 2010 6.330 6.600 6.110 6.590 19,670 +0.19(+2.97%)
Feb 03, 2010 6.160 6.490 6.160 6.400 31,390 +0.27(+4.40%)
Feb 02, 2010 6.100 6.340 6.000 6.130 31,919 -0.03(-0.49%)
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.