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 28, 2013 9.690 9.690 9.600 9.600 17,295 -0.06(-0.62%)
Mar 27, 2013 9.650 9.670 9.590 9.660 1,254 -0.03(-0.31%)
Mar 26, 2013 9.690 9.690 9.590 9.690 55,364 +0.01(+0.10%)
Mar 25, 2013 9.690 9.690 9.600 9.680 4,162 -0.01(-0.10%)
Mar 22, 2013 9.690 9.690 9.580 9.690 14,187 +0.03(+0.31%)
Mar 21, 2013 9.600 9.690 9.570 9.660 67,653 -0.03(-0.31%)
Mar 20, 2013 9.660 9.690 9.520 9.690 5,197 +0.06(+0.62%)
Mar 19, 2013 9.451 9.630 9.410 9.630 10,321 +0.04(+0.42%)
Mar 18, 2013 9.460 9.640 9.400 9.590 19,253 +0.08(+0.84%)
Mar 15, 2013 9.690 9.690 9.450 9.510 88,290 -0.18(-1.86%)
Mar 14, 2013 9.690 9.690 9.460 9.690 9,152 +0.00(+0.00%)
Mar 13, 2013 9.460 9.690 9.450 9.690 24,658 +0.21(+2.22%)
Mar 12, 2013 9.590 9.610 9.430 9.480 10,994 -0.13(-1.35%)
Mar 11, 2013 9.780 9.780 9.520 9.610 26,756 -0.12(-1.23%)
Mar 08, 2013 9.720 9.750 9.625 9.730 11,577 +0.05(+0.52%)
Mar 07, 2013 9.570 9.720 9.560 9.680 4,845 +0.11(+1.10%)
Mar 06, 2013 9.540 9.590 9.540 9.575 1,991 +0.04(+0.37%)
Mar 05, 2013 9.560 9.590 9.480 9.540 6,574 +0.01(+0.10%)
Mar 04, 2013 9.480 9.560 9.400 9.530 8,377 -0.03(-0.31%)
Mar 01, 2013 9.540 9.580 9.510 9.560 4,478 -0.06(-0.62%)
Feb 28, 2013 9.630 9.740 9.510 9.620 4,066 -0.08(-0.82%)
Feb 27, 2013 9.479 9.730 9.479 9.700 9,496 +0.05(+0.52%)
Feb 26, 2013 9.680 9.720 9.490 9.650 8,723 +0.17(+1.79%)
Feb 25, 2013 9.710 9.710 9.440 9.480 12,440 -0.16(-1.66%)
Feb 22, 2013 9.560 9.650 9.560 9.640 6,972 +0.13(+1.37%)
Feb 21, 2013 9.550 9.550 9.460 9.510 4,560 -0.06(-0.63%)
Feb 20, 2013 9.750 9.780 9.520 9.570 17,069 -0.16(-1.64%)
Feb 19, 2013 9.680 9.770 9.670 9.730 8,589 +0.04(+0.41%)
Feb 15, 2013 9.610 9.700 9.550 9.690 17,812 +0.16(+1.68%)
Feb 14, 2013 9.330 9.540 9.330 9.530 10,907 +0.12(+1.28%)
Feb 13, 2013 9.420 9.500 9.410 9.410 11,826 -0.03(-0.32%)
Feb 12, 2013 9.420 9.440 9.400 9.440 2,910 -0.03(-0.32%)
Feb 11, 2013 9.490 9.500 9.440 9.470 5,650 +0.16(+1.72%)
Feb 08, 2013 9.500 9.500 9.300 9.310 15,161 -0.17(-1.79%)
Feb 07, 2013 9.490 9.510 9.410 9.480 1,619 +0.10(+1.07%)
Feb 06, 2013 9.390 9.500 9.360 9.380 5,832 -0.06(-0.64%)
Feb 04, 2013 9.480 9.680 9.340 9.440 8,911 -0.16(-1.67%)
Feb 01, 2013 9.520 9.600 9.460 9.600 8,096 +0.13(+1.37%)
Jan 31, 2013 9.520 9.555 9.450 9.470 7,790 -0.03(-0.32%)
Jan 30, 2013 9.800 9.800 9.460 9.500 11,868 -0.29(-2.96%)
Jan 29, 2013 9.510 9.790 9.460 9.790 8,087 +0.29(+3.05%)
Jan 28, 2013 9.490 9.500 9.450 9.500 13,240 +0.02(+0.21%)
Jan 25, 2013 9.490 9.490 9.450 9.480 4,364 +0.04(+0.42%)
Jan 24, 2013 9.500 9.540 9.340 9.440 7,082 -0.04(-0.42%)
Jan 23, 2013 9.530 9.570 9.440 9.480 20,137 -0.02(-0.21%)
Jan 22, 2013 9.310 9.500 9.310 9.500 8,645 +0.15(+1.60%)
Jan 18, 2013 9.380 9.480 9.320 9.350 10,843 -0.06(-0.64%)
Jan 17, 2013 9.320 9.410 9.310 9.410 6,342 +0.11(+1.18%)
Jan 16, 2013 9.330 9.450 9.300 9.300 8,315 -0.01(-0.11%)
Jan 15, 2013 9.340 9.390 9.300 9.310 8,242 -0.09(-0.96%)
Jan 14, 2013 9.450 9.450 9.400 9.400 3,695 -0.08(-0.84%)
Jan 11, 2013 9.400 9.560 9.400 9.480 20,659 +0.10(+1.07%)
Jan 10, 2013 9.300 9.430 9.300 9.380 22,719 +0.09(+0.97%)
Jan 09, 2013 9.300 9.320 9.160 9.290 16,624 -0.02(-0.21%)
Jan 08, 2013 9.450 9.530 9.310 9.310 31,594 -0.17(-1.79%)
Jan 07, 2013 9.400 9.690 9.400 9.480 8,207 +0.03(+0.32%)
Jan 04, 2013 9.670 9.670 9.400 9.450 19,917 -0.16(-1.66%)
Jan 03, 2013 9.500 9.660 9.400 9.610 11,533 +0.06(+0.63%)
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.