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, 2010 7.610 7.670 7.570 7.630 28,138 -0.04(-0.52%)
Sep 29, 2010 7.700 7.760 7.530 7.670 48,861 -0.12(-1.54%)
Sep 28, 2010 7.370 7.820 7.070 7.790 126,495 +0.41(+5.56%)
Sep 27, 2010 7.740 7.760 7.310 7.380 99,785 -0.34(-4.40%)
Sep 24, 2010 7.800 7.810 7.600 7.720 50,713 -0.05(-0.64%)
Sep 23, 2010 7.850 7.890 7.520 7.770 41,885 -0.13(-1.65%)
Sep 22, 2010 8.080 8.170 7.770 7.900 49,812 -0.46(-5.50%)
Sep 21, 2010 8.870 8.870 8.190 8.360 51,567 -0.54(-6.07%)
Sep 20, 2010 8.500 8.900 8.500 8.900 30,167 +0.43(+5.08%)
Sep 17, 2010 8.340 8.610 8.320 8.470 39,984 +0.08(+0.95%)
Sep 15, 2010 8.520 8.640 8.350 8.390 24,737 -0.13(-1.53%)
Sep 14, 2010 8.590 8.790 8.460 8.520 35,367 -0.13(-1.50%)
Sep 13, 2010 8.300 8.660 8.280 8.650 40,418 +0.47(+5.75%)
Sep 10, 2010 8.280 8.280 8.170 8.180 7,767 +0.00(+0.00%)
Sep 09, 2010 8.300 8.300 8.055 8.180 9,079 -0.07(-0.85%)
Sep 08, 2010 8.130 8.280 8.110 8.250 16,684 +0.16(+1.98%)
Sep 07, 2010 8.230 8.230 8.070 8.090 20,260 -0.20(-2.41%)
Sep 03, 2010 8.120 8.290 7.980 8.290 24,569 +0.26(+3.24%)
Sep 02, 2010 8.200 8.200 7.960 8.030 15,629 -0.19(-2.31%)
Sep 01, 2010 8.240 8.240 8.080 8.220 36,202 +0.07(+0.86%)
Aug 31, 2010 8.360 8.360 8.150 8.150 28,623 -0.21(-2.51%)
Aug 30, 2010 8.550 8.550 8.350 8.360 32,510 -0.18(-2.11%)
Aug 27, 2010 8.100 8.540 8.090 8.540 33,648 +0.52(+6.48%)
Aug 26, 2010 8.380 8.380 8.010 8.020 32,631 -0.38(-4.52%)
Aug 25, 2010 8.080 8.430 8.055 8.400 29,937 +0.33(+4.09%)
Aug 24, 2010 8.250 8.390 8.000 8.070 33,324 -0.20(-2.42%)
Aug 23, 2010 8.770 8.830 8.270 8.270 45,406 -0.25(-2.93%)
Aug 20, 2010 8.700 8.780 8.490 8.520 32,083 -0.20(-2.29%)
Aug 19, 2010 9.150 9.160 8.600 8.720 42,575 -0.45(-4.91%)
Aug 18, 2010 9.370 9.380 9.130 9.170 17,631 -0.20(-2.13%)
Aug 17, 2010 9.460 9.490 9.320 9.370 36,899 -0.01(-0.11%)
Aug 16, 2010 9.200 9.580 9.190 9.380 73,579 +0.14(+1.52%)
Aug 13, 2010 9.210 9.420 9.190 9.240 281,411 -0.01(-0.11%)
Aug 12, 2010 9.160 9.300 9.160 9.250 42,902 +0.00(+0.00%)
Aug 11, 2010 9.370 9.400 9.200 9.250 102,789 -0.12(-1.28%)
Aug 10, 2010 9.450 9.486 9.370 9.370 15,092 -0.14(-1.47%)
Aug 09, 2010 9.410 9.550 9.410 9.510 19,230 +0.10(+1.06%)
Aug 06, 2010 9.460 9.590 9.287 9.410 41,428 +0.00(+0.00%)
Aug 05, 2010 9.000 9.500 9.000 9.410 112,586 +0.39(+4.32%)
Aug 04, 2010 9.060 9.140 9.000 9.020 30,370 -0.02(-0.22%)
Aug 03, 2010 9.060 9.180 9.000 9.040 15,385 -0.02(-0.22%)
Aug 02, 2010 9.050 9.150 8.970 9.060 58,774 +0.01(+0.11%)
Jul 30, 2010 9.000 9.150 8.910 9.050 57,041 +0.00(+0.00%)
Jul 29, 2010 9.020 9.100 9.000 9.050 28,327 +0.01(+0.11%)
Jul 28, 2010 9.110 9.130 9.000 9.040 17,567 -0.11(-1.20%)
Jul 27, 2010 9.210 9.210 9.030 9.150 22,659 -0.03(-0.33%)
Jul 26, 2010 9.040 9.240 8.890 9.180 89,277 +0.12(+1.32%)
Jul 23, 2010 9.140 9.140 9.000 9.060 38,554 -0.12(-1.31%)
Jul 22, 2010 8.960 9.180 8.960 9.180 40,993 +0.18(+2.00%)
Jul 21, 2010 9.180 9.180 8.990 9.000 30,622 -0.13(-1.42%)
Jul 20, 2010 9.030 9.130 8.940 9.130 32,103 +0.03(+0.33%)
Jul 19, 2010 9.060 9.250 8.940 9.100 109,109 +0.10(+1.11%)
Jul 16, 2010 9.150 9.150 8.900 9.000 48,313 -0.21(-2.28%)
Jul 15, 2010 9.100 9.240 9.020 9.210 102,512 +0.06(+0.66%)
Jul 14, 2010 9.230 9.299 9.000 9.150 21,821 -0.13(-1.40%)
Jul 13, 2010 9.380 9.380 9.110 9.280 43,224 -0.05(-0.54%)
Jul 12, 2010 9.330 9.380 9.231 9.330 50,311 +0.03(+0.32%)
Jul 09, 2010 8.950 9.390 8.950 9.300 27,357 +0.37(+4.14%)
Jul 08, 2010 8.900 8.990 8.680 8.930 36,274 +0.10(+1.13%)
Jul 07, 2010 8.810 9.080 8.720 8.830 37,476 +0.03(+0.34%)
Jul 06, 2010 9.370 9.530 8.730 8.800 47,295 -0.28(-3.08%)
Jul 02, 2010 9.460 9.610 9.070 9.080 53,062 -0.29(-3.09%)
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.