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 28, 2006 15.48 16.14 15.38 16.11 735,367 +0.66(+4.25%)
Apr 27, 2006 15.34 15.51 15.25 15.45 210,360 +0.12(+0.75%)
Apr 26, 2006 15.20 15.41 15.07 15.33 299,285 +0.19(+1.23%)
Apr 25, 2006 15.04 15.21 14.79 15.15 328,014 +0.16(+1.04%)
Apr 24, 2006 15.05 15.11 14.78 14.99 231,701 +0.14(+0.92%)
Apr 21, 2006 14.62 15.01 14.32 14.86 236,341 +0.36(+2.51%)
Apr 20, 2006 14.58 14.66 14.27 14.49 122,190 -0.18(-1.21%)
Apr 19, 2006 14.56 14.85 14.53 14.67 208,911 -0.00(-0.03%)
Apr 18, 2006 14.03 14.74 13.92 14.67 348,406 +0.89(+6.43%)
Apr 17, 2006 14.04 14.18 13.78 13.79 211,343 -0.26(-1.83%)
Apr 13, 2006 14.06 14.39 13.99 14.04 156,718 -0.07(-0.50%)
Apr 12, 2006 13.70 14.25 13.68 14.12 449,099 +0.41(+3.01%)
Apr 11, 2006 14.43 14.45 13.60 13.70 640,895 -0.73(-5.07%)
Apr 10, 2006 14.39 14.43 14.06 14.43 291,399 +0.04(+0.31%)
Apr 07, 2006 14.65 14.89 14.30 14.39 286,134 -0.04(-0.31%)
Apr 06, 2006 14.58 14.66 14.25 14.43 147,163 -0.11(-0.76%)
Apr 05, 2006 14.50 14.66 14.41 14.55 123,234 +0.06(+0.40%)
Apr 04, 2006 14.79 14.87 14.26 14.49 401,966 -0.15(-1.03%)
Apr 03, 2006 14.92 15.16 14.58 14.64 225,342 -0.11(-0.72%)
Mar 31, 2006 14.47 14.81 14.39 14.74 170,251 +0.23(+1.59%)
Mar 30, 2006 14.65 14.66 14.39 14.51 308,594 -0.18(-1.24%)
Mar 29, 2006 14.85 14.86 14.64 14.70 328,147 -0.08(-0.54%)
Mar 28, 2006 14.88 15.11 14.67 14.78 256,334 -0.01(-0.06%)
Mar 27, 2006 14.91 14.99 14.70 14.78 267,558 -0.08(-0.57%)
Mar 24, 2006 14.90 15.02 14.77 14.87 236,388 +0.06(+0.42%)
Mar 23, 2006 14.71 14.94 14.53 14.81 410,542 -0.01(-0.06%)
Mar 22, 2006 14.74 15.06 14.60 14.82 202,789 +0.03(+0.18%)
Mar 21, 2006 14.98 15.03 14.73 14.79 340,569 -0.19(-1.24%)
Mar 20, 2006 15.04 15.14 14.88 14.98 300,821 +0.01(+0.06%)
Mar 17, 2006 15.20 15.20 14.82 14.97 355,202 -0.15(-1.00%)
Mar 16, 2006 15.29 15.39 14.99 15.12 175,112 -0.01(-0.09%)
Mar 15, 2006 14.83 15.29 14.52 15.13 295,507 +0.32(+2.16%)
Mar 14, 2006 15.05 15.06 14.72 14.81 223,648 -0.12(-0.77%)
Mar 13, 2006 14.59 15.03 14.47 14.93 299,583 +0.46(+3.19%)
Mar 10, 2006 14.38 14.63 14.35 14.47 381,547 +0.12(+0.80%)
Mar 09, 2006 14.42 14.60 14.26 14.35 397,504 -0.07(-0.49%)
Mar 08, 2006 14.37 14.66 14.32 14.42 355,450 -0.03(-0.21%)
Mar 07, 2006 14.86 14.86 14.40 14.45 267,892 -0.30(-2.01%)
Mar 06, 2006 14.96 15.29 14.66 14.75 175,060 -0.30(-2.00%)
Mar 03, 2006 15.09 15.12 14.53 15.05 365,242 -0.07(-0.47%)
Mar 02, 2006 15.56 15.60 14.99 15.12 250,356 -0.45(-2.90%)
Mar 01, 2006 15.54 15.60 15.07 15.57 229,391 +0.14(+0.89%)
Feb 28, 2006 15.60 15.59 15.44 15.44 291,866 -0.17(-1.08%)
Feb 27, 2006 15.45 15.67 15.43 15.60 302,396 +0.10(+0.63%)
Feb 24, 2006 15.53 15.68 15.34 15.51 399,493 -0.08(-0.48%)
Feb 23, 2006 15.26 15.59 15.07 15.58 626,036 +0.38(+2.48%)
Feb 22, 2006 14.90 15.21 14.90 15.21 418,227 +0.31(+2.11%)
Feb 21, 2006 14.66 15.00 14.46 14.89 760,349 +0.36(+2.50%)
Feb 17, 2006 14.56 14.82 14.08 14.53 527,265 +0.05(+0.37%)
Feb 16, 2006 14.39 14.85 14.24 14.47 720,028 +0.19(+1.30%)
Feb 15, 2006 14.21 14.32 13.61 14.29 860,688 +0.10(+0.69%)
Feb 14, 2006 14.01 14.41 13.96 14.19 606,547 +0.25(+1.78%)
Feb 13, 2006 14.39 14.39 13.80 13.94 438,784 -0.27(-1.93%)
Feb 10, 2006 14.23 14.32 13.84 14.22 585,392 +0.05(+0.38%)
Feb 09, 2006 13.40 14.41 13.30 14.16 1,755,192 +1.43(+11.25%)
Feb 08, 2006 12.26 12.83 12.19 12.73 734,615 +0.59(+4.86%)
Feb 07, 2006 12.73 12.73 12.01 12.14 631,531 -0.43(-3.45%)
Feb 06, 2006 12.36 12.67 12.25 12.58 291,115 +0.22(+1.76%)
Feb 03, 2006 12.98 12.98 12.11 12.36 701,673 -0.41(-3.23%)
Feb 02, 2006 13.37 13.37 12.72 12.77 577,132 -0.62(-4.60%)
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.