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 (%)
Aug 31, 2005 30.86 31.08 30.60 30.89 132,485 +0.11(+0.36%)
Aug 30, 2005 31.00 31.47 30.42 30.78 137,698 -0.11(-0.36%)
Aug 29, 2005 29.84 30.94 29.84 30.89 62,592 +0.87(+2.90%)
Aug 26, 2005 31.00 31.00 29.50 30.02 98,921 -0.77(-2.50%)
Aug 25, 2005 31.15 31.23 30.62 30.79 84,380 -0.13(-0.42%)
Aug 24, 2005 30.36 31.07 30.12 30.92 193,186 +0.74(+2.45%)
Aug 23, 2005 29.60 30.50 29.46 30.18 209,840 +0.69(+2.34%)
Aug 22, 2005 29.50 29.50 29.26 29.49 91,908 +0.22(+0.75%)
Aug 19, 2005 28.95 29.30 28.79 29.27 68,572 +0.32(+1.11%)
Aug 18, 2005 28.95 29.45 28.68 28.95 131,721 -0.06(-0.21%)
Aug 17, 2005 28.76 29.72 28.53 29.01 229,770 +0.36(+1.26%)
Aug 16, 2005 28.68 29.28 28.47 28.65 179,155 -0.11(-0.38%)
Aug 15, 2005 28.12 28.94 27.54 28.76 189,562 +0.70(+2.49%)
Aug 12, 2005 27.27 28.10 26.63 28.06 178,821 +0.79(+2.90%)
Aug 11, 2005 25.94 27.50 25.82 27.27 155,935 +1.27(+4.88%)
Aug 10, 2005 25.41 26.75 25.41 26.00 184,480 +0.76(+3.01%)
Aug 09, 2005 25.76 27.40 24.80 25.24 382,847 +0.69(+2.81%)
Aug 08, 2005 24.25 24.71 24.20 24.55 63,573 +0.30(+1.24%)
Aug 05, 2005 25.06 25.18 24.21 24.25 140,154 -0.75(-3.00%)
Aug 04, 2005 25.50 25.55 25.00 25.00 59,410 -0.60(-2.34%)
Aug 03, 2005 25.28 25.98 25.00 25.60 84,877 +0.11(+0.43%)
Aug 02, 2005 25.81 25.95 25.05 25.49 101,405 -0.51(-1.96%)
Aug 01, 2005 26.74 26.83 25.74 26.00 95,264 -0.75(-2.80%)
Jul 29, 2005 26.75 26.82 26.53 26.75 85,776 +0.10(+0.38%)
Jul 28, 2005 26.32 26.66 25.75 26.65 87,577 +0.21(+0.79%)
Jul 27, 2005 26.77 26.77 26.07 26.44 66,958 -0.20(-0.75%)
Jul 26, 2005 26.13 26.71 26.13 26.64 54,665 +0.28(+1.06%)
Jul 25, 2005 27.04 27.35 26.11 26.36 101,171 -0.88(-3.23%)
Jul 22, 2005 26.77 27.25 26.00 27.24 117,716 +0.72(+2.71%)
Jul 21, 2005 26.47 26.94 26.26 26.52 72,424 +0.06(+0.23%)
Jul 20, 2005 26.69 26.83 25.75 26.46 163,147 -0.35(-1.31%)
Jul 19, 2005 26.72 26.85 26.50 26.81 124,524 +0.02(+0.07%)
Jul 18, 2005 27.24 27.24 26.26 26.79 91,827 -0.46(-1.69%)
Jul 15, 2005 26.99 27.39 26.99 27.25 77,878 +0.34(+1.26%)
Jul 14, 2005 26.71 27.48 26.71 26.91 88,569 +0.20(+0.75%)
Jul 13, 2005 26.70 27.92 26.58 26.71 177,737 -0.22(-0.82%)
Jul 12, 2005 28.37 28.38 26.37 26.93 216,165 -1.30(-4.61%)
Jul 11, 2005 28.30 28.42 27.86 28.23 83,379 -0.21(-0.74%)
Jul 08, 2005 28.43 28.75 28.12 28.44 57,766 +0.01(+0.04%)
Jul 07, 2005 27.81 28.43 27.73 28.43 48,844 +0.11(+0.39%)
Jul 06, 2005 28.62 28.63 28.32 28.32 99,439 -0.10(-0.35%)
Jul 05, 2005 28.04 28.63 27.94 28.42 80,800 +0.50(+1.79%)
Jul 01, 2005 27.78 28.04 27.63 27.92 60,800 +0.14(+0.50%)
Jun 30, 2005 28.02 28.28 27.40 27.78 113,974 -0.49(-1.73%)
Jun 29, 2005 28.39 28.63 28.01 28.27 100,415 -0.08(-0.28%)
Jun 28, 2005 27.69 28.74 27.20 28.35 119,558 +0.91(+3.32%)
Jun 27, 2005 26.38 27.69 26.38 27.44 92,237 +0.52(+1.93%)
Jun 24, 2005 28.54 28.60 25.20 26.92 541,469 -1.73(-6.04%)
Jun 23, 2005 29.49 29.62 28.58 28.65 83,915 -0.85(-2.88%)
Jun 22, 2005 29.17 29.53 29.00 29.50 100,507 +0.40(+1.37%)
Jun 21, 2005 29.30 29.65 29.00 29.10 166,732 -0.29(-0.99%)
Jun 20, 2005 29.11 29.61 28.93 29.39 140,449 +0.35(+1.21%)
Jun 17, 2005 29.50 29.50 28.50 29.04 237,493 -0.27(-0.92%)
Jun 16, 2005 27.61 29.39 27.52 29.31 340,046 +2.06(+7.56%)
Jun 15, 2005 27.63 27.63 27.00 27.25 70,759 +0.31(+1.15%)
Jun 14, 2005 26.22 27.10 26.22 26.94 61,852 +0.13(+0.48%)
Jun 13, 2005 26.44 27.44 26.44 26.81 124,682 +0.25(+0.94%)
Jun 10, 2005 26.18 26.85 26.18 26.56 76,121 +0.24(+0.91%)
Jun 09, 2005 26.75 26.75 25.99 26.32 71,639 -0.43(-1.61%)
Jun 08, 2005 25.83 26.89 25.83 26.75 112,406 +0.20(+0.75%)
Jun 07, 2005 26.39 27.68 25.62 26.55 159,364 +0.19(+0.72%)
Jun 06, 2005 26.78 27.30 24.36 26.36 427,128 -0.99(-3.62%)
Jun 03, 2005 27.68 27.68 27.04 27.35 56,469 -0.29(-1.05%)
Jun 02, 2005 27.60 27.76 27.37 27.64 145,690 -0.04(-0.14%)
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.