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 (%)
Mar 31, 2006 32.64 33.40 32.47 33.26 75,475 +0.52(+1.59%)
Mar 30, 2006 33.05 33.07 32.47 32.74 136,805 -0.41(-1.24%)
Mar 29, 2006 33.50 33.52 33.03 33.15 145,473 -0.18(-0.54%)
Mar 28, 2006 33.56 34.08 33.09 33.33 113,637 -0.02(-0.06%)
Mar 27, 2006 33.63 33.81 33.15 33.35 118,613 -0.19(-0.57%)
Mar 24, 2006 33.61 33.88 33.32 33.54 104,795 +0.14(+0.42%)
Mar 23, 2006 33.19 33.71 32.78 33.40 182,000 -0.02(-0.06%)
Mar 22, 2006 33.24 33.98 32.93 33.42 89,900 +0.06(+0.18%)
Mar 21, 2006 33.78 33.90 33.23 33.36 150,980 -0.42(-1.24%)
Mar 20, 2006 33.93 34.15 33.57 33.78 133,359 +0.02(+0.06%)
Mar 17, 2006 34.28 34.28 33.44 33.76 157,467 -0.34(-1.00%)
Mar 16, 2006 34.48 34.72 33.81 34.10 77,630 -0.03(-0.09%)
Mar 15, 2006 33.46 34.48 32.75 34.13 131,003 +0.72(+2.16%)
Mar 14, 2006 33.95 33.98 33.20 33.41 99,147 -0.26(-0.77%)
Mar 13, 2006 32.91 33.91 32.63 33.67 132,810 +1.04(+3.19%)
Mar 10, 2006 32.44 33.00 32.37 32.63 169,146 +0.26(+0.80%)
Mar 09, 2006 32.53 32.94 32.17 32.37 176,220 -0.16(-0.49%)
Mar 08, 2006 32.42 33.08 32.30 32.53 157,577 -0.07(-0.21%)
Mar 07, 2006 33.52 33.52 32.48 32.60 118,761 -0.67(-2.01%)
Mar 06, 2006 33.75 34.50 33.08 33.27 77,607 -0.68(-2.00%)
Mar 03, 2006 34.05 34.10 32.77 33.95 161,918 -0.16(-0.47%)
Mar 02, 2006 35.09 35.20 33.81 34.11 110,987 -1.02(-2.90%)
Mar 01, 2006 35.06 35.20 34.00 35.13 101,693 +0.31(+0.89%)
Feb 28, 2006 35.20 35.17 34.82 34.82 129,389 -0.38(-1.08%)
Feb 27, 2006 34.86 35.34 34.81 35.20 134,057 +0.22(+0.63%)
Feb 24, 2006 35.03 35.36 34.60 34.98 177,102 -0.17(-0.48%)
Feb 23, 2006 34.43 35.16 34.00 35.15 277,532 +0.85(+2.48%)
Feb 22, 2006 33.60 34.32 33.60 34.30 185,407 +0.71(+2.11%)
Feb 21, 2006 33.06 33.84 32.61 33.59 337,075 +0.82(+2.50%)
Feb 17, 2006 32.85 33.43 31.77 32.77 233,745 +0.12(+0.37%)
Feb 16, 2006 32.45 33.50 32.13 32.65 319,200 +0.42(+1.30%)
Feb 15, 2006 32.05 32.30 30.71 32.23 381,557 +0.22(+0.69%)
Feb 14, 2006 31.61 32.50 31.50 32.01 268,892 +0.56(+1.78%)
Feb 13, 2006 32.45 32.45 31.13 31.45 194,520 -0.62(-1.93%)
Feb 10, 2006 32.09 32.31 31.21 32.07 259,514 +0.12(+0.38%)
Feb 09, 2006 30.22 32.50 30.00 31.95 778,105 +3.23(+11.25%)
Feb 08, 2006 27.66 28.93 27.50 28.72 325,667 +1.33(+4.86%)
Feb 07, 2006 28.71 28.71 27.08 27.39 279,968 -0.98(-3.45%)
Feb 06, 2006 27.88 28.57 27.63 28.37 129,056 +0.49(+1.76%)
Feb 03, 2006 29.29 29.29 27.31 27.88 311,063 -0.93(-3.23%)
Feb 02, 2006 30.15 30.15 28.69 28.81 255,852 -1.39(-4.60%)
Feb 01, 2006 30.68 30.77 29.83 30.20 177,583 -0.47(-1.53%)
Jan 31, 2006 30.08 30.69 29.81 30.67 132,501 +0.37(+1.22%)
Jan 30, 2006 29.23 30.50 29.21 30.30 161,345 -0.07(-0.23%)
Jan 27, 2006 29.78 30.39 28.95 30.37 223,426 +0.87(+2.95%)
Jan 26, 2006 29.66 30.10 28.81 29.50 245,399 +0.52(+1.79%)
Jan 25, 2006 28.80 29.36 28.68 28.98 190,418 -0.11(-0.38%)
Jan 24, 2006 29.99 30.07 28.63 29.09 176,629 -0.14(-0.48%)
Jan 23, 2006 29.97 29.99 29.10 29.23 124,599 -0.13(-0.44%)
Jan 20, 2006 29.98 30.23 29.36 29.36 119,163 -0.39(-1.31%)
Jan 19, 2006 30.16 30.39 29.48 29.75 118,158 -0.20(-0.67%)
Jan 18, 2006 29.96 30.12 29.29 29.95 145,321 +0.24(+0.81%)
Jan 17, 2006 30.57 30.57 29.29 29.71 140,635 -0.65(-2.14%)
Jan 13, 2006 30.66 30.66 30.25 30.36 80,349 -0.07(-0.23%)
Jan 12, 2006 30.80 30.80 30.23 30.43 147,400 -0.27(-0.86%)
Jan 11, 2006 30.31 30.91 30.31 30.70 154,754 +0.21(+0.71%)
Jan 10, 2006 31.21 31.21 30.31 30.48 233,705 -0.87(-2.78%)
Jan 09, 2006 29.92 31.49 29.92 31.35 282,737 +1.36(+4.53%)
Jan 06, 2006 29.58 30.26 29.25 29.99 212,955 +0.47(+1.59%)
Jan 05, 2006 28.62 29.69 28.32 29.52 208,357 +1.11(+3.91%)
Jan 04, 2006 28.14 29.49 28.14 28.41 229,407 +0.49(+1.76%)
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.