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 (%)
Sep 28, 2007 39.50 39.66 38.00 38.32 106,263 -1.02(-2.59%)
Sep 27, 2007 39.00 39.75 38.87 39.34 71,308 +0.58(+1.50%)
Sep 26, 2007 38.40 39.17 38.00 38.76 81,739 +0.73(+1.92%)
Sep 25, 2007 38.00 38.48 37.17 38.03 89,229 +0.14(+0.37%)
Sep 24, 2007 38.00 39.00 37.70 37.89 90,905 +0.20(+0.53%)
Sep 21, 2007 37.70 38.68 37.21 37.69 141,545 -0.24(-0.63%)
Sep 20, 2007 38.73 38.94 37.69 37.93 100,208 -1.03(-2.64%)
Sep 19, 2007 38.20 40.29 38.09 38.96 180,253 +1.13(+2.99%)
Sep 18, 2007 35.89 38.69 35.40 37.83 141,279 +2.06(+5.76%)
Sep 17, 2007 36.25 36.44 35.50 35.77 52,162 -0.51(-1.41%)
Sep 14, 2007 35.41 36.32 35.39 36.28 37,874 +0.37(+1.03%)
Sep 13, 2007 36.58 36.58 35.60 35.91 46,141 -0.42(-1.16%)
Sep 12, 2007 36.32 37.17 36.02 36.33 100,981 -0.20(-0.55%)
Sep 11, 2007 35.83 37.00 35.34 36.53 106,493 +0.83(+2.32%)
Sep 10, 2007 35.80 36.50 35.40 35.70 69,133 +0.00(+0.00%)
Sep 07, 2007 35.60 36.42 34.99 35.70 91,552 -0.39(-1.08%)
Sep 06, 2007 36.34 37.00 35.68 36.09 45,685 -0.06(-0.17%)
Sep 05, 2007 37.42 38.09 36.10 36.15 84,717 -1.58(-4.19%)
Sep 04, 2007 36.75 38.04 36.75 37.73 98,138 +0.91(+2.47%)
Aug 31, 2007 36.20 37.23 35.63 36.82 88,805 +1.32(+3.72%)
Aug 30, 2007 36.00 36.78 35.18 35.50 91,622 -0.45(-1.25%)
Aug 29, 2007 34.97 36.00 34.56 35.95 83,138 +1.32(+3.81%)
Aug 28, 2007 35.09 35.31 33.99 34.63 157,444 -0.72(-2.04%)
Aug 27, 2007 36.01 36.52 35.11 35.35 101,584 -0.70(-1.94%)
Aug 24, 2007 36.35 36.55 35.92 36.05 94,666 -0.14(-0.37%)
Aug 23, 2007 37.50 37.68 35.98 36.19 86,730 -0.75(-2.04%)
Aug 22, 2007 37.40 37.54 35.74 36.94 151,265 -0.03(-0.08%)
Aug 21, 2007 36.18 37.62 35.78 36.97 96,183 +0.62(+1.71%)
Aug 20, 2007 36.30 36.86 35.47 36.35 77,766 +0.35(+0.97%)
Aug 17, 2007 36.49 37.39 35.06 36.00 268,892 +1.20(+3.45%)
Aug 16, 2007 34.37 36.32 33.65 34.80 243,916 +0.18(+0.52%)
Aug 15, 2007 33.60 36.44 33.60 34.62 318,991 +0.83(+2.46%)
Aug 14, 2007 35.08 35.92 33.02 33.79 309,474 -1.30(-3.70%)
Aug 13, 2007 39.13 39.26 34.91 35.09 359,907 -3.21(-8.38%)
Aug 10, 2007 41.32 42.54 37.72 38.30 420,639 -4.03(-9.52%)
Aug 09, 2007 36.27 42.77 36.16 42.33 453,209 +3.83(+9.95%)
Aug 08, 2007 35.75 38.55 35.20 38.50 446,864 +3.04(+8.57%)
Aug 07, 2007 33.39 35.50 33.39 35.46 299,648 +1.74(+5.16%)
Aug 06, 2007 33.26 34.31 31.85 33.72 366,510 +0.64(+1.93%)
Aug 03, 2007 33.08 36.16 32.79 33.08 313,640 -2.42(-6.82%)
Aug 02, 2007 35.52 35.75 34.67 35.50 186,167 -0.02(-0.06%)
Aug 01, 2007 36.19 37.41 34.78 35.52 158,871 -0.56(-1.55%)
Jul 31, 2007 37.27 37.39 35.80 36.08 186,000 -0.85(-2.30%)
Jul 30, 2007 36.45 37.00 35.88 36.93 110,165 +1.18(+3.30%)
Jul 27, 2007 36.70 36.95 35.66 35.75 128,664 -0.51(-1.41%)
Jul 26, 2007 36.50 37.36 35.26 36.26 199,342 -0.67(-1.81%)
Jul 25, 2007 38.93 39.99 36.14 36.93 532,815 -1.60(-4.15%)
Jul 24, 2007 40.00 40.35 38.16 38.53 185,549 -1.94(-4.79%)
Jul 23, 2007 40.95 41.11 40.14 40.47 103,449 -0.57(-1.39%)
Jul 20, 2007 40.98 41.39 39.86 41.04 179,737 -0.03(-0.07%)
Jul 19, 2007 41.74 42.24 40.75 41.07 140,119 -0.47(-1.13%)
Jul 18, 2007 41.25 41.65 40.26 41.54 80,449 +0.25(+0.61%)
Jul 17, 2007 41.67 42.33 41.28 41.29 97,636 -0.50(-1.20%)
Jul 16, 2007 42.87 43.70 41.68 41.79 102,180 -1.36(-3.15%)
Jul 13, 2007 43.36 43.36 42.82 43.15 87,090 -0.15(-0.35%)
Jul 12, 2007 41.53 43.80 41.46 43.30 158,892 +2.15(+5.22%)
Jul 11, 2007 41.40 41.76 40.95 41.15 99,884 -0.35(-0.84%)
Jul 10, 2007 42.49 42.49 41.42 41.50 147,493 -0.93(-2.19%)
Jul 09, 2007 41.00 42.73 41.00 42.43 221,613 +2.23(+5.55%)
Jul 06, 2007 39.75 40.27 39.27 40.20 82,117 +0.52(+1.31%)
Jul 05, 2007 38.95 39.70 38.77 39.68 157,804 +0.92(+2.37%)
Jul 03, 2007 37.82 38.99 37.75 38.76 123,937 +1.12(+2.98%)
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.