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 (%)
Apr 29, 2005 9.305 9.562 9.159 9.265 125,562 +0.08(+0.82%)
Apr 28, 2005 8.995 9.505 8.964 9.190 117,370 +0.08(+0.88%)
Apr 27, 2005 9.084 9.248 8.866 9.110 161,268 +0.07(+0.74%)
Apr 26, 2005 9.531 9.655 8.911 9.044 232,060 -0.35(-3.77%)
Apr 25, 2005 9.713 9.864 9.265 9.398 302,908 -0.31(-3.20%)
Apr 22, 2005 9.345 9.877 9.314 9.709 367,586 +0.44(+4.78%)
Apr 21, 2005 9.044 9.274 8.884 9.265 104,713 +0.22(+2.45%)
Apr 20, 2005 9.026 9.044 8.844 9.044 91,878 +0.02(+0.20%)
Apr 19, 2005 8.946 9.128 8.831 9.026 334,104 +0.17(+1.90%)
Apr 18, 2005 8.733 9.004 8.649 8.857 159,227 +0.27(+3.15%)
Apr 15, 2005 8.964 8.964 8.450 8.587 183,972 -0.36(-4.01%)
Apr 14, 2005 9.305 9.305 8.866 8.946 190,482 -0.27(-2.89%)
Apr 13, 2005 8.999 9.345 8.964 9.212 153,497 +0.22(+2.42%)
Apr 12, 2005 9.066 9.066 8.689 8.995 201,707 -0.03(-0.34%)
Apr 11, 2005 9.314 9.358 8.964 9.026 115,145 -0.15(-1.64%)
Apr 08, 2005 10.03 10.03 9.092 9.177 332,388 -0.82(-8.24%)
Apr 07, 2005 9.828 10.01 9.749 10.00 68,524 +0.27(+2.78%)
Apr 06, 2005 9.882 9.983 9.691 9.731 94,393 -0.01(-0.14%)
Apr 05, 2005 9.638 9.793 9.474 9.744 182,420 +0.18(+1.85%)
Apr 04, 2005 9.044 9.607 9.030 9.567 95,451 +0.54(+5.94%)
Apr 01, 2005 9.451 9.514 8.871 9.030 208,456 -0.35(-3.78%)
Mar 31, 2005 9.270 9.394 9.146 9.385 218,613 +0.08(+0.91%)
Mar 30, 2005 9.106 9.350 9.106 9.301 129,814 +0.01(+0.14%)
Mar 29, 2005 9.447 9.753 9.092 9.287 120,683 -0.18(-1.92%)
Mar 28, 2005 9.553 9.576 9.327 9.469 101,462 -0.08(-0.88%)
Mar 24, 2005 9.527 9.642 9.403 9.553 95,611 +0.11(+1.13%)
Mar 23, 2005 9.753 9.784 9.292 9.447 183,674 -0.29(-2.96%)
Mar 22, 2005 9.434 9.948 9.434 9.735 135,970 +0.04(+0.41%)
Mar 21, 2005 9.722 9.784 9.474 9.695 149,895 -0.09(-0.91%)
Mar 18, 2005 9.970 9.970 9.762 9.784 173,111 -0.04(-0.45%)
Mar 17, 2005 9.824 9.921 9.802 9.828 118,768 -0.14(-1.42%)
Mar 16, 2005 9.926 10.08 9.864 9.970 230,833 -0.04(-0.40%)
Mar 15, 2005 10.11 10.19 9.961 10.01 252,427 -0.10(-1.01%)
Mar 14, 2005 10.17 10.22 10.07 10.11 316,352 +0.14(+1.38%)
Mar 11, 2005 10.20 10.20 9.899 9.975 428,141 +0.06(+0.58%)
Mar 10, 2005 9.775 10.01 9.726 9.917 655,200 -0.11(-1.11%)
Mar 09, 2005 10.41 10.41 9.975 10.03 299,398 -0.11(-1.05%)
Mar 08, 2005 10.53 10.53 10.02 10.13 214,747 -0.07(-0.69%)
Mar 07, 2005 10.35 10.75 10.20 10.21 448,698 +0.13(+1.32%)
Mar 04, 2005 10.07 10.30 9.952 10.07 308,179 +0.16(+1.61%)
Mar 03, 2005 9.828 10.13 9.682 9.913 333,373 +0.19(+1.91%)
Mar 02, 2005 9.323 9.864 9.323 9.726 398,422 +0.28(+2.96%)
Mar 01, 2005 9.624 9.624 9.159 9.447 464,456 +0.08(+0.80%)
Feb 28, 2005 9.611 9.678 9.314 9.372 462,135 -0.11(-1.17%)
Feb 25, 2005 9.709 9.709 9.319 9.483 413,616 -0.19(-1.97%)
Feb 24, 2005 9.598 9.788 9.580 9.673 225,895 -0.18(-1.85%)
Feb 23, 2005 9.797 9.890 9.686 9.855 253,038 +0.04(+0.41%)
Feb 22, 2005 10.44 10.44 9.753 9.815 295,556 -0.40(-3.95%)
Feb 18, 2005 10.40 10.41 10.15 10.22 255,429 +0.02(+0.17%)
Feb 17, 2005 10.24 10.46 10.05 10.20 185,017 -0.39(-3.64%)
Feb 16, 2005 10.15 10.68 10.15 10.59 307,261 +0.35(+3.38%)
Feb 15, 2005 10.76 10.76 9.930 10.24 712,200 -0.43(-4.03%)
Feb 14, 2005 10.81 11.01 10.64 10.67 434,333 -0.42(-3.80%)
Feb 11, 2005 9.979 11.25 9.540 11.09 1,030,492 +1.19(+12.00%)
Feb 10, 2005 11.35 11.41 9.806 9.904 1,075,555 -1.61(-14.01%)
Feb 09, 2005 12.63 12.63 10.79 11.52 1,775,061 -1.09(-8.65%)
Feb 08, 2005 12.00 12.96 11.89 12.61 838,954 +0.69(+5.76%)
Feb 07, 2005 11.94 12.08 11.89 11.92 309,860 +0.04(+0.30%)
Feb 04, 2005 12.08 12.09 11.84 11.89 204,055 -0.19(-1.58%)
Feb 03, 2005 12.04 12.08 11.77 12.08 235,797 +0.15(+1.26%)
Feb 02, 2005 12.08 12.08 11.53 11.93 363,898 +0.00(+0.00%)
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.