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 (%)
Jun 30, 2011 8.150 8.400 8.150 8.390 50,053 +0.23(+2.82%)
Jun 29, 2011 8.230 8.300 7.990 8.160 42,316 -0.06(-0.73%)
Jun 28, 2011 8.560 8.570 8.140 8.220 57,790 -0.28(-3.29%)
Jun 27, 2011 8.000 8.640 7.970 8.500 154,118 +0.29(+3.53%)
Jun 24, 2011 7.850 8.380 7.750 8.210 1,414,445 +0.36(+4.59%)
Jun 23, 2011 7.340 7.990 7.270 7.850 92,214 +0.44(+5.94%)
Jun 22, 2011 7.150 7.560 7.090 7.410 82,984 +0.19(+2.63%)
Jun 21, 2011 7.130 7.330 7.070 7.220 32,117 +0.13(+1.83%)
Jun 20, 2011 7.050 7.150 7.010 7.090 28,375 +0.09(+1.29%)
Jun 17, 2011 7.230 7.340 6.980 7.000 73,704 -0.18(-2.51%)
Jun 16, 2011 7.220 7.340 7.080 7.180 51,905 -0.01(-0.14%)
Jun 15, 2011 7.070 7.350 7.070 7.190 53,944 +0.07(+0.98%)
Jun 14, 2011 6.860 7.150 6.860 7.120 39,209 +0.34(+5.01%)
Jun 13, 2011 6.700 6.800 6.400 6.780 106,924 +0.08(+1.19%)
Jun 10, 2011 7.080 7.080 6.610 6.700 93,072 -0.39(-5.50%)
Jun 09, 2011 7.320 7.330 7.090 7.090 33,045 -0.20(-2.74%)
Jun 08, 2011 7.270 7.320 7.270 7.290 23,628 +0.02(+0.28%)
Jun 07, 2011 7.360 7.390 7.250 7.270 29,544 -0.02(-0.27%)
Jun 06, 2011 7.270 7.330 7.230 7.290 42,578 +0.02(+0.28%)
Jun 03, 2011 7.210 7.330 7.190 7.270 22,620 -0.15(-2.02%)
May 24, 2011 7.580 7.580 7.340 7.420 25,827 -0.07(-0.93%)
May 23, 2011 7.450 7.580 7.450 7.490 30,160 +0.03(+0.40%)
May 20, 2011 7.570 7.570 7.460 7.460 30,799 -0.17(-2.23%)
May 19, 2011 7.720 7.720 7.460 7.630 42,570 -0.08(-1.04%)
May 18, 2011 7.680 7.710 7.470 7.710 21,986 +0.02(+0.26%)
May 17, 2011 7.450 7.700 7.450 7.690 31,662 +0.24(+3.22%)
May 16, 2011 7.550 7.840 7.450 7.450 111,870 -0.17(-2.23%)
May 13, 2011 7.600 7.640 7.460 7.620 16,097 +0.02(+0.26%)
May 12, 2011 7.580 7.610 7.420 7.600 55,926 +0.02(+0.26%)
May 11, 2011 7.910 7.910 7.580 7.580 46,931 -0.36(-4.53%)
May 10, 2011 7.970 7.980 7.820 7.940 20,939 -0.13(-1.61%)
May 09, 2011 7.630 8.090 7.630 8.070 11,299 +0.46(+6.04%)
May 06, 2011 7.710 7.710 7.600 7.610 12,668 +0.01(+0.13%)
May 05, 2011 7.660 7.771 7.600 7.600 25,804 -0.08(-1.04%)
May 04, 2011 7.830 7.990 7.680 7.680 20,058 -0.12(-1.54%)
May 03, 2011 7.910 8.010 7.800 7.800 20,328 -0.06(-0.76%)
May 02, 2011 7.980 8.119 7.811 7.860 24,025 -0.25(-3.08%)
Apr 29, 2011 8.030 8.140 7.900 8.110 24,431 +0.10(+1.25%)
Apr 28, 2011 8.050 8.050 7.910 8.010 15,793 -0.05(-0.62%)
Apr 27, 2011 8.010 8.060 7.950 8.060 9,707 +0.03(+0.37%)
Apr 26, 2011 8.070 8.070 7.910 8.030 14,496 +0.02(+0.25%)
Apr 25, 2011 8.000 8.069 7.970 8.010 16,716 +0.00(+0.00%)
Apr 21, 2011 8.220 8.220 7.930 8.010 15,984 -0.13(-1.60%)
Apr 20, 2011 8.160 8.500 8.101 8.140 18,332 +0.09(+1.12%)
Apr 19, 2011 8.150 8.240 8.000 8.050 20,650 -0.05(-0.62%)
Apr 18, 2011 8.320 8.320 8.000 8.100 31,789 -0.37(-4.37%)
Apr 15, 2011 8.240 8.470 8.160 8.470 32,665 +0.20(+2.42%)
Apr 14, 2011 8.060 8.350 8.050 8.270 16,815 +0.17(+2.10%)
Apr 13, 2011 8.130 8.160 7.780 8.100 54,213 +0.05(+0.62%)
Apr 12, 2011 8.210 8.240 8.050 8.050 13,427 -0.20(-2.42%)
Apr 11, 2011 8.100 8.270 8.100 8.250 70,019 +0.12(+1.48%)
Apr 08, 2011 8.250 8.300 8.130 8.130 33,110 -0.05(-0.61%)
Apr 07, 2011 8.300 8.390 8.180 8.180 15,589 -0.21(-2.50%)
Apr 06, 2011 8.400 8.402 8.340 8.390 10,604 -0.04(-0.47%)
Apr 05, 2011 8.340 8.430 8.270 8.430 10,738 +0.10(+1.20%)
Apr 04, 2011 8.500 8.510 8.270 8.330 19,844 -0.19(-2.23%)
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.