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 (%)
Jul 31, 2008 8.100 8.480 8.000 8.000 150,861 -0.28(-3.38%)
Jul 30, 2008 8.350 8.530 7.910 8.280 103,144 -0.01(-0.12%)
Jul 29, 2008 8.290 8.370 7.720 8.290 111,878 +0.54(+6.97%)
Jul 28, 2008 8.380 8.460 7.600 7.750 148,409 -0.72(-8.50%)
Jul 25, 2008 8.510 8.880 8.260 8.470 207,718 +0.02(+0.24%)
Jul 24, 2008 9.110 9.110 8.370 8.450 270,085 -0.80(-8.65%)
Jul 23, 2008 8.690 9.740 8.620 9.250 199,840 +0.62(+7.18%)
Jul 22, 2008 8.290 8.760 8.060 8.630 88,933 +0.34(+4.10%)
Jul 21, 2008 8.760 8.760 8.230 8.290 93,797 -0.42(-4.82%)
Jul 18, 2008 9.040 9.150 8.610 8.710 95,019 -0.16(-1.80%)
Jul 17, 2008 8.150 9.100 7.920 8.870 181,195 +0.60(+7.26%)
Jul 16, 2008 7.550 8.500 7.550 8.270 146,777 +0.58(+7.54%)
Jul 15, 2008 7.850 8.270 7.370 7.690 119,487 -0.28(-3.51%)
Jul 14, 2008 8.070 8.480 7.540 7.970 169,052 -0.24(-2.92%)
Jul 11, 2008 8.410 8.500 7.760 8.210 232,833 -0.31(-3.64%)
Jul 10, 2008 10.01 10.01 8.450 8.520 198,504 -0.87(-9.27%)
Jul 09, 2008 9.820 9.950 9.390 9.390 97,435 -0.34(-3.49%)
Jul 08, 2008 9.630 9.910 8.830 9.730 108,858 +0.19(+1.99%)
Jul 07, 2008 9.360 9.620 8.750 9.540 139,347 +0.22(+2.36%)
Jul 04, 2008 9.120 9.390 8.420 9.320 140,233 +0.00(+0.00%)
Jul 03, 2008 9.120 9.390 8.420 9.320 140,233 +0.22(+2.42%)
Jul 02, 2008 8.790 9.500 8.730 9.100 180,330 +0.09(+1.00%)
Jul 01, 2008 9.000 9.110 8.450 9.010 204,456 -0.05(-0.55%)
Jun 30, 2008 9.000 9.290 8.560 9.060 260,962 +0.16(+1.80%)
Jun 27, 2008 8.600 9.380 8.240 8.900 1,754,601 +0.30(+3.49%)
Jun 26, 2008 8.740 8.940 8.340 8.600 176,703 -0.22(-2.49%)
Jun 25, 2008 9.170 9.170 8.790 8.820 263,401 -0.53(-5.67%)
Jun 24, 2008 9.670 9.870 9.000 9.350 337,290 -0.53(-5.36%)
Jun 23, 2008 9.720 10.59 9.290 9.880 153,543 +0.20(+2.07%)
Jun 20, 2008 9.280 9.940 9.220 9.680 251,863 +0.37(+3.97%)
Jun 19, 2008 9.560 9.640 9.130 9.310 213,800 -0.19(-2.00%)
Jun 18, 2008 9.540 9.600 9.160 9.500 151,203 -0.17(-1.76%)
Jun 17, 2008 10.08 10.23 9.190 9.670 191,746 -0.43(-4.26%)
Jun 16, 2008 10.75 10.91 9.000 10.10 480,505 -0.30(-2.88%)
Jun 13, 2008 9.000 10.63 9.000 10.40 475,888 +1.59(+18.05%)
Jun 12, 2008 7.660 9.110 7.660 8.810 397,144 +1.17(+15.31%)
Jun 11, 2008 7.500 7.710 7.190 7.640 357,267 +0.12(+1.60%)
Jun 10, 2008 7.390 7.620 7.280 7.520 192,634 +0.09(+1.21%)
Jun 09, 2008 7.850 7.850 7.400 7.430 145,524 -0.28(-3.63%)
Jun 06, 2008 7.860 7.950 7.660 7.710 198,923 -0.15(-1.91%)
Jun 05, 2008 7.540 7.890 7.540 7.860 117,223 +0.32(+4.24%)
Jun 04, 2008 7.350 7.980 7.350 7.540 234,452 +0.17(+2.31%)
Jun 03, 2008 7.660 7.720 7.240 7.370 199,899 -0.28(-3.66%)
Jun 02, 2008 8.330 8.330 7.640 7.650 237,607 -0.52(-6.36%)
May 30, 2008 8.260 8.310 7.750 8.170 410,022 -0.03(-0.37%)
May 29, 2008 7.430 8.260 7.160 8.200 376,628 +0.73(+9.77%)
May 28, 2008 7.520 7.650 6.970 7.470 943,190 -0.03(-0.40%)
May 27, 2008 7.340 7.670 7.310 7.500 257,964 +0.13(+1.76%)
May 26, 2008 7.010 7.390 7.010 7.370 411,742 +0.00(+0.00%)
May 23, 2008 7.010 7.390 7.010 7.370 410,042 +0.29(+4.10%)
May 22, 2008 6.920 7.345 6.740 7.080 338,624 +0.15(+2.16%)
May 21, 2008 7.980 8.120 6.900 6.930 427,897 -1.05(-13.16%)
May 20, 2008 8.070 8.850 7.750 7.980 399,629 -0.54(-6.34%)
May 19, 2008 8.620 8.990 8.360 8.520 179,958 -0.21(-2.41%)
May 16, 2008 8.890 9.170 8.630 8.730 164,735 -0.05(-0.57%)
May 15, 2008 8.840 9.360 8.550 8.780 349,531 -0.11(-1.24%)
May 14, 2008 9.490 9.490 8.750 8.890 247,770 -0.66(-6.91%)
May 13, 2008 9.800 9.800 9.470 9.550 151,367 -0.25(-2.55%)
May 12, 2008 9.680 9.800 9.360 9.800 202,741 +0.23(+2.40%)
May 09, 2008 9.620 9.800 9.430 9.570 213,786 -0.16(-1.64%)
May 08, 2008 9.700 9.840 9.570 9.730 154,744 +0.14(+1.46%)
May 07, 2008 9.800 9.950 9.500 9.590 276,931 -0.20(-2.04%)
May 06, 2008 9.880 10.00 9.420 9.790 492,078 +0.04(+0.41%)
May 05, 2008 9.770 10.23 9.500 9.750 489,486 +0.04(+0.41%)
May 02, 2008 15.05 15.12 9.010 9.710 1,514,688 -5.29(-35.27%)
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.