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 (%)
Feb 27, 2009 1.520 1.630 1.420 1.630 51,943 +0.08(+5.16%)
Feb 26, 2009 1.660 1.700 1.520 1.550 83,272 -0.16(-9.57%)
Feb 25, 2009 1.900 1.950 1.700 1.714 61,914 -0.14(-7.35%)
Feb 24, 2009 1.610 1.920 1.610 1.850 53,401 +0.24(+14.91%)
Feb 23, 2009 1.610 1.630 1.500 1.610 115,092 +0.12(+8.05%)
Feb 20, 2009 1.580 1.580 1.490 1.490 113,968 -0.04(-2.61%)
Feb 19, 2009 1.300 1.630 1.270 1.530 473,466 +0.18(+13.33%)
Feb 18, 2009 1.380 1.400 1.270 1.350 65,092 -0.05(-3.57%)
Feb 17, 2009 1.450 1.450 1.260 1.400 180,914 -0.04(-2.78%)
Feb 13, 2009 1.340 1.450 1.323 1.440 317,272 +0.06(+4.35%)
Feb 12, 2009 1.360 1.400 1.210 1.380 209,508 +0.02(+1.47%)
Feb 11, 2009 1.330 1.440 1.300 1.360 252,449 +0.01(+0.74%)
Feb 10, 2009 1.310 1.450 1.230 1.350 216,837 +0.08(+6.30%)
Feb 09, 2009 1.120 1.310 1.100 1.270 197,132 +0.18(+16.51%)
Feb 06, 2009 1.190 1.290 1.070 1.090 499,416 +0.08(+7.92%)
Feb 05, 2009 1.670 1.670 1.000 1.010 344,171 -0.63(-38.41%)
Feb 04, 2009 1.700 1.700 1.610 1.640 58,100 -0.06(-3.53%)
Feb 03, 2009 1.850 1.860 1.700 1.700 22,343 -0.12(-6.59%)
Feb 02, 2009 1.800 1.880 1.800 1.820 46,966 +0.02(+1.11%)
Jan 30, 2009 1.630 1.830 1.580 1.800 56,833 +0.26(+16.88%)
Jan 29, 2009 1.550 1.590 1.540 1.540 24,480 +0.00(+0.00%)
Jan 28, 2009 1.650 1.650 1.520 1.540 9,255 -0.03(-1.91%)
Jan 27, 2009 1.650 1.690 1.550 1.570 24,496 -0.08(-4.85%)
Jan 26, 2009 1.770 1.770 1.630 1.650 24,262 -0.17(-9.34%)
Jan 23, 2009 1.620 1.820 1.610 1.820 22,919 +0.12(+7.06%)
Jan 22, 2009 1.720 1.746 1.680 1.700 30,053 +0.02(+1.19%)
Jan 21, 2009 1.740 1.750 1.650 1.680 32,567 +0.02(+1.20%)
Jan 20, 2009 1.840 1.870 1.660 1.660 27,260 -0.25(-13.09%)
Jan 16, 2009 2.038 2.140 1.860 1.910 38,104 -0.08(-4.02%)
Jan 15, 2009 1.880 2.000 1.810 1.990 67,124 +0.08(+4.19%)
Jan 14, 2009 1.950 2.000 1.890 1.910 47,681 -0.09(-4.50%)
Jan 13, 2009 2.100 2.120 1.940 2.000 104,278 -0.06(-2.91%)
Jan 12, 2009 2.400 2.420 2.060 2.060 87,696 -0.33(-13.81%)
Jan 09, 2009 2.460 2.460 2.390 2.390 23,948 +0.00(+0.00%)
Jan 08, 2009 2.400 2.450 2.280 2.390 46,586 -0.11(-4.40%)
Jan 07, 2009 2.440 2.500 2.330 2.500 64,280 +0.06(+2.46%)
Jan 06, 2009 2.500 2.550 2.430 2.440 81,004 +0.00(+0.00%)
Jan 05, 2009 2.530 2.630 2.430 2.440 69,938 -0.04(-1.61%)
Jan 02, 2009 2.720 2.730 2.400 2.480 60,092 -0.24(-8.82%)
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%)
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.