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 (%)
Dec 31, 2008 2.740 3.060 2.720 2.720 166,515 -0.08(-2.86%)
Dec 30, 2008 2.510 2.820 2.510 2.800 67,821 +0.29(+11.55%)
Dec 29, 2008 2.510 2.690 2.510 2.510 100,025 -0.01(-0.40%)
Dec 26, 2008 2.600 2.670 2.370 2.520 14,847 +0.02(+0.80%)
Dec 24, 2008 2.360 2.500 2.120 2.500 78,059 +0.10(+4.17%)
Dec 23, 2008 2.680 2.680 2.360 2.400 40,941 -0.20(-7.69%)
Dec 22, 2008 2.600 2.600 2.310 2.600 54,372 +0.03(+1.17%)
Dec 19, 2008 2.310 2.690 2.310 2.570 161,791 +0.23(+9.83%)
Dec 18, 2008 2.000 2.550 1.970 2.340 361,236 +0.35(+17.58%)
Dec 17, 2008 2.080 2.160 1.970 1.990 174,693 -0.09(-4.33%)
Dec 16, 2008 1.970 2.150 1.970 2.080 35,011 +0.11(+5.58%)
Dec 15, 2008 2.090 2.150 1.960 1.970 67,520 -0.12(-5.74%)
Dec 12, 2008 1.950 2.090 1.950 2.090 170,779 +0.12(+6.09%)
Dec 11, 2008 2.040 2.040 1.950 1.970 131,261 -0.03(-1.50%)
Dec 10, 2008 2.020 2.140 1.990 2.000 101,093 -0.06(-2.91%)
Dec 09, 2008 2.180 2.260 1.790 2.060 150,148 -0.09(-4.19%)
Dec 08, 2008 2.300 2.380 2.120 2.150 157,305 -0.17(-7.33%)
Dec 05, 2008 2.200 2.390 2.160 2.320 95,615 +0.07(+3.11%)
Dec 04, 2008 2.210 2.350 2.070 2.250 136,307 -0.05(-2.17%)
Dec 03, 2008 2.240 2.520 2.110 2.300 188,575 -0.17(-6.88%)
Dec 02, 2008 2.400 2.470 2.060 2.470 203,266 +0.06(+2.49%)
Dec 01, 2008 2.620 2.620 2.410 2.410 72,735 -0.27(-10.07%)
Nov 28, 2008 2.540 2.680 2.390 2.680 90,674 +0.03(+1.13%)
Nov 26, 2008 2.110 2.730 2.100 2.650 152,978 +0.46(+21.00%)
Nov 25, 2008 2.060 2.440 1.990 2.190 211,520 +0.14(+6.83%)
Nov 24, 2008 2.190 2.470 2.050 2.050 122,666 -0.14(-6.39%)
Nov 21, 2008 2.110 2.300 2.000 2.190 100,159 +0.07(+3.30%)
Nov 20, 2008 2.220 2.900 2.020 2.120 116,194 -0.08(-3.64%)
Nov 19, 2008 2.320 2.330 2.160 2.200 80,524 -0.18(-7.56%)
Nov 18, 2008 2.400 2.430 2.150 2.380 62,910 +0.13(+5.78%)
Nov 17, 2008 2.410 2.410 2.190 2.250 42,108 -0.10(-4.26%)
Nov 14, 2008 2.670 2.720 2.350 2.350 83,056 -0.26(-9.96%)
Nov 13, 2008 2.120 2.650 2.120 2.610 91,185 +0.46(+21.40%)
Nov 12, 2008 2.320 2.420 2.050 2.150 96,725 -0.24(-10.04%)
Nov 11, 2008 2.590 2.820 2.390 2.390 33,923 -0.18(-7.00%)
Nov 10, 2008 2.920 3.170 2.524 2.570 50,356 -0.30(-10.45%)
Nov 07, 2008 3.000 3.190 2.830 2.870 72,191 -0.13(-4.33%)
Nov 06, 2008 3.640 3.640 3.000 3.000 34,044 -0.70(-18.92%)
Nov 05, 2008 3.950 3.950 3.400 3.700 71,955 -0.17(-4.39%)
Nov 04, 2008 3.770 3.910 3.600 3.870 78,976 +0.19(+5.02%)
Nov 03, 2008 3.700 4.118 3.290 3.685 124,137 +0.29(+8.38%)
Oct 31, 2008 2.250 3.400 2.250 3.400 310,018 +1.22(+55.96%)
Oct 30, 2008 2.460 2.490 2.060 2.180 104,000 -0.18(-7.63%)
Oct 29, 2008 2.550 2.600 2.360 2.360 79,544 -0.14(-5.60%)
Oct 28, 2008 2.800 2.850 2.500 2.500 91,816 -0.20(-7.41%)
Oct 27, 2008 2.920 3.020 2.560 2.700 89,170 -0.41(-13.18%)
Oct 24, 2008 3.250 3.310 2.970 3.110 72,062 -0.14(-4.31%)
Oct 23, 2008 3.530 3.530 3.170 3.250 63,832 -0.21(-6.00%)
Oct 22, 2008 3.620 3.750 3.420 3.458 51,059 -0.31(-8.29%)
Oct 21, 2008 3.990 4.000 3.730 3.770 37,624 -0.18(-4.56%)
Oct 20, 2008 4.100 4.250 3.910 3.950 52,488 -0.15(-3.66%)
Oct 17, 2008 3.820 4.790 3.430 4.100 99,763 +0.35(+9.33%)
Oct 16, 2008 3.990 3.990 3.670 3.750 124,465 -0.14(-3.60%)
Oct 15, 2008 3.990 4.010 3.690 3.890 48,842 -0.10(-2.51%)
Oct 14, 2008 4.250 4.440 3.870 3.990 124,535 -0.01(-0.25%)
Oct 13, 2008 3.830 4.100 3.820 4.000 52,464 +0.40(+11.11%)
Oct 10, 2008 3.410 4.190 3.370 3.600 211,499 -0.17(-4.51%)
Oct 09, 2008 4.050 4.495 3.270 3.770 230,004 -0.28(-6.91%)
Oct 08, 2008 4.500 5.400 4.020 4.050 106,473 -0.40(-8.99%)
Oct 07, 2008 5.010 5.590 4.450 4.450 91,817 -0.63(-12.40%)
Oct 06, 2008 10.08 10.08 4.750 5.080 274,397 -1.20(-19.11%)
Oct 03, 2008 6.790 7.120 6.280 6.280 126,293 -0.41(-6.13%)
Oct 02, 2008 6.860 6.890 6.650 6.690 32,244 -0.35(-4.97%)
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.