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 29, 2011 8.030 8.140 7.900 8.110 24,431 +0.10(+1.25%)
Apr 28, 2011 8.050 8.050 7.910 8.010 15,793 -0.05(-0.62%)
Apr 27, 2011 8.010 8.060 7.950 8.060 9,707 +0.03(+0.37%)
Apr 26, 2011 8.070 8.070 7.910 8.030 14,496 +0.02(+0.25%)
Apr 25, 2011 8.000 8.069 7.970 8.010 16,716 +0.00(+0.00%)
Apr 21, 2011 8.220 8.220 7.930 8.010 15,984 -0.13(-1.60%)
Apr 20, 2011 8.160 8.500 8.101 8.140 18,332 +0.09(+1.12%)
Apr 19, 2011 8.150 8.240 8.000 8.050 20,650 -0.05(-0.62%)
Apr 18, 2011 8.320 8.320 8.000 8.100 31,789 -0.37(-4.37%)
Apr 15, 2011 8.240 8.470 8.160 8.470 32,665 +0.20(+2.42%)
Apr 14, 2011 8.060 8.350 8.050 8.270 16,815 +0.17(+2.10%)
Apr 13, 2011 8.130 8.160 7.780 8.100 54,213 +0.05(+0.62%)
Apr 12, 2011 8.210 8.240 8.050 8.050 13,427 -0.20(-2.42%)
Apr 11, 2011 8.100 8.270 8.100 8.250 70,019 +0.12(+1.48%)
Apr 08, 2011 8.250 8.300 8.130 8.130 33,110 -0.05(-0.61%)
Apr 07, 2011 8.300 8.390 8.180 8.180 15,589 -0.21(-2.50%)
Apr 06, 2011 8.400 8.402 8.340 8.390 10,604 -0.04(-0.47%)
Apr 05, 2011 8.340 8.430 8.270 8.430 10,738 +0.10(+1.20%)
Apr 04, 2011 8.500 8.510 8.270 8.330 19,844 -0.19(-2.23%)
Apr 01, 2011 8.500 8.650 8.470 8.520 27,391 -0.04(-0.47%)
Mar 31, 2011 8.560 8.630 8.420 8.560 24,418 +0.01(+0.12%)
Mar 30, 2011 8.480 8.570 8.450 8.550 15,334 +0.07(+0.83%)
Mar 29, 2011 8.460 8.520 8.420 8.480 11,199 +0.02(+0.24%)
Mar 28, 2011 8.600 8.600 8.440 8.460 14,244 -0.06(-0.70%)
Mar 25, 2011 8.520 8.540 8.370 8.520 26,710 +0.01(+0.12%)
Mar 24, 2011 8.510 8.530 8.430 8.510 36,654 +0.02(+0.24%)
Mar 23, 2011 8.350 8.520 8.270 8.490 41,083 +0.09(+1.07%)
Mar 22, 2011 8.500 8.500 8.370 8.400 5,513 -0.07(-0.83%)
Mar 21, 2011 8.420 8.530 8.400 8.470 11,419 -0.01(-0.12%)
Mar 18, 2011 8.300 8.500 8.300 8.480 25,937 +0.23(+2.79%)
Mar 17, 2011 8.560 8.560 8.210 8.250 8,812 -0.14(-1.67%)
Mar 16, 2011 8.210 8.530 8.210 8.390 24,971 +0.20(+2.44%)
Mar 15, 2011 7.930 8.330 7.910 8.190 13,961 +0.02(+0.24%)
Mar 14, 2011 8.360 8.360 7.940 8.170 28,998 -0.22(-2.62%)
Mar 11, 2011 8.350 8.490 8.060 8.390 31,543 +0.03(+0.36%)
Mar 10, 2011 8.380 8.440 8.310 8.360 23,397 -0.13(-1.53%)
Mar 09, 2011 8.510 8.520 8.360 8.490 4,750 -0.01(-0.12%)
Mar 08, 2011 8.270 8.510 8.030 8.500 10,761 +0.23(+2.78%)
Mar 07, 2011 8.500 8.510 8.240 8.270 16,342 -0.22(-2.59%)
Mar 04, 2011 8.520 8.600 8.440 8.490 48,557 -0.04(-0.47%)
Mar 03, 2011 8.510 8.570 8.400 8.530 23,063 +0.02(+0.24%)
Mar 02, 2011 8.320 8.510 8.260 8.510 15,260 +0.12(+1.43%)
Mar 01, 2011 8.650 8.650 8.310 8.390 30,927 -0.26(-3.01%)
Feb 28, 2011 8.740 8.740 8.600 8.650 30,584 -0.02(-0.23%)
Feb 25, 2011 8.460 8.710 8.380 8.670 22,551 +0.20(+2.36%)
Feb 24, 2011 8.340 8.490 8.220 8.470 27,509 +0.18(+2.17%)
Feb 23, 2011 8.300 8.430 8.280 8.290 19,104 -0.03(-0.36%)
Feb 22, 2011 8.370 8.370 8.260 8.320 36,140 -0.09(-1.07%)
Feb 18, 2011 8.390 8.460 8.380 8.410 38,078 +0.06(+0.72%)
Feb 17, 2011 8.300 8.360 8.260 8.350 11,841 +0.00(+0.00%)
Feb 16, 2011 8.330 8.361 8.300 8.350 23,140 +0.02(+0.24%)
Feb 15, 2011 8.310 8.350 8.260 8.330 15,793 -0.03(-0.36%)
Feb 14, 2011 8.250 8.560 8.250 8.360 27,188 +0.07(+0.84%)
Feb 11, 2011 8.250 8.300 8.190 8.290 18,654 +0.03(+0.36%)
Feb 10, 2011 8.080 8.300 8.080 8.260 11,893 +0.14(+1.72%)
Feb 09, 2011 7.780 8.120 7.780 8.120 33,357 +0.35(+4.50%)
Feb 08, 2011 7.600 7.800 7.580 7.770 12,612 +0.14(+1.83%)
Feb 07, 2011 7.600 7.710 7.580 7.630 15,721 +0.04(+0.53%)
Feb 04, 2011 7.720 7.720 7.570 7.590 11,596 -0.11(-1.43%)
Feb 03, 2011 7.790 7.790 7.650 7.700 16,279 -0.03(-0.39%)
Feb 02, 2011 7.770 7.895 7.730 7.730 4,921 -0.10(-1.28%)
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.