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 (%)
Sep 30, 2005 30.61 31.06 30.26 30.36 116,443 -0.31(-1.01%)
Sep 29, 2005 30.15 31.10 29.51 30.67 165,343 +0.48(+1.59%)
Sep 28, 2005 31.00 31.00 30.18 30.19 198,128 -0.35(-1.15%)
Sep 27, 2005 29.98 30.99 29.76 30.54 173,762 +0.71(+2.38%)
Sep 26, 2005 29.39 30.00 29.33 29.83 85,651 +0.63(+2.16%)
Sep 23, 2005 29.20 29.53 28.34 29.20 85,259 +0.02(+0.07%)
Sep 22, 2005 29.18 29.39 27.67 29.18 214,294 +1.35(+4.85%)
Sep 21, 2005 29.61 29.77 27.31 27.83 264,086 -2.08(-6.95%)
Sep 20, 2005 30.10 30.40 29.50 29.91 150,872 -0.29(-0.96%)
Sep 19, 2005 30.42 30.69 30.20 30.20 139,583 -0.32(-1.05%)
Sep 16, 2005 31.10 31.19 30.00 30.52 172,964 -0.46(-1.48%)
Sep 15, 2005 31.50 31.50 30.62 30.98 92,345 -0.56(-1.78%)
Sep 14, 2005 32.04 32.20 31.05 31.54 129,000 -0.49(-1.53%)
Sep 13, 2005 31.67 32.15 31.67 32.03 101,054 +0.00(+0.00%)
Sep 12, 2005 32.27 32.49 31.59 32.03 85,828 -0.08(-0.25%)
Sep 09, 2005 32.40 32.49 31.88 32.11 103,142 -0.09(-0.28%)
Sep 08, 2005 32.24 32.40 31.67 32.20 173,691 +0.10(+0.31%)
Sep 07, 2005 31.94 32.25 31.80 32.10 166,524 +0.10(+0.31%)
Sep 06, 2005 31.30 32.00 31.19 32.00 209,623 +0.70(+2.24%)
Sep 02, 2005 31.49 31.50 31.09 31.30 53,931 -0.10(-0.32%)
Sep 01, 2005 31.00 31.41 30.62 31.40 93,649 +0.51(+1.65%)
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%)
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.