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 (%)
Dec 31, 2012 9.260 9.600 9.260 9.570 16,837 +0.31(+3.35%)
Dec 28, 2012 9.180 9.330 9.180 9.260 7,562 +0.09(+0.98%)
Dec 27, 2012 9.300 9.310 9.140 9.170 12,180 -0.10(-1.08%)
Dec 26, 2012 9.410 9.490 9.250 9.270 13,899 -0.11(-1.17%)
Dec 24, 2012 9.320 9.540 9.300 9.380 10,190 +0.01(+0.11%)
Dec 21, 2012 9.570 9.570 9.355 9.370 49,477 -0.13(-1.37%)
Dec 20, 2012 9.470 9.550 9.350 9.500 20,745 +0.00(+0.00%)
Dec 19, 2012 9.510 9.550 9.430 9.500 6,789 -0.07(-0.73%)
Dec 18, 2012 9.530 9.600 9.446 9.570 20,098 +0.04(+0.42%)
Dec 17, 2012 9.590 9.650 9.420 9.530 34,670 -0.06(-0.63%)
Dec 14, 2012 9.350 9.590 9.350 9.590 16,682 +0.24(+2.57%)
Dec 13, 2012 9.300 9.430 9.300 9.350 9,677 +0.03(+0.32%)
Dec 12, 2012 9.210 9.500 9.210 9.320 13,940 -0.18(-1.89%)
Dec 11, 2012 9.080 9.540 9.080 9.500 20,564 +0.48(+5.32%)
Dec 10, 2012 8.900 9.040 8.850 9.020 9,533 +0.13(+1.46%)
Dec 07, 2012 8.900 9.050 8.890 8.890 6,058 +0.02(+0.23%)
Dec 06, 2012 8.740 8.870 8.740 8.870 3,908 +0.16(+1.84%)
Dec 05, 2012 9.220 9.220 8.710 8.710 20,090 -0.52(-5.63%)
Dec 04, 2012 8.800 9.310 8.800 9.230 7,770 -0.01(-0.11%)
Nov 30, 2012 9.390 9.440 9.020 9.240 17,994 -0.10(-1.07%)
Nov 29, 2012 9.000 9.470 9.000 9.340 32,021 +0.39(+4.36%)
Nov 28, 2012 8.930 9.000 8.760 8.950 10,928 -0.04(-0.44%)
Nov 27, 2012 8.800 9.050 8.750 8.990 14,099 +0.22(+2.51%)
Nov 26, 2012 8.660 8.850 8.500 8.770 21,563 +0.17(+1.98%)
Nov 23, 2012 8.590 8.600 8.570 8.600 6,221 +0.06(+0.70%)
Nov 21, 2012 8.290 8.540 8.290 8.540 12,975 +0.09(+1.07%)
Nov 20, 2012 8.590 8.650 8.374 8.450 29,670 -0.18(-2.09%)
Nov 19, 2012 8.600 8.679 8.600 8.630 11,117 +0.08(+0.94%)
Nov 16, 2012 8.510 8.610 8.510 8.550 26,619 +0.04(+0.47%)
Nov 15, 2012 8.660 8.700 8.410 8.510 11,108 -0.12(-1.39%)
Nov 14, 2012 8.800 8.830 8.610 8.630 16,744 -0.14(-1.60%)
Nov 13, 2012 8.510 8.780 8.510 8.770 3,642 -0.08(-0.90%)
Nov 12, 2012 8.810 9.050 7.950 8.850 7,070 +0.03(+0.34%)
Nov 09, 2012 8.660 8.830 8.660 8.820 24,406 +0.17(+1.97%)
Nov 08, 2012 9.070 9.070 8.650 8.650 10,961 -0.40(-4.42%)
Nov 07, 2012 9.130 9.260 9.000 9.050 16,389 -0.13(-1.42%)
Nov 06, 2012 9.120 9.310 9.090 9.180 15,552 -0.09(-0.97%)
Nov 05, 2012 9.280 9.310 9.240 9.270 30,897 +0.02(+0.22%)
Nov 02, 2012 9.410 9.430 9.160 9.250 38,513 -0.12(-1.28%)
Nov 01, 2012 9.390 9.470 9.330 9.370 18,367 -0.01(-0.11%)
Oct 31, 2012 9.380 9.390 9.330 9.380 6,110 +0.03(+0.32%)
Oct 26, 2012 9.370 9.350 9.350 9.350 7,100 -0.05(-0.53%)
Oct 25, 2012 9.390 9.400 9.250 9.400 7,908 +0.07(+0.75%)
Oct 24, 2012 9.290 9.350 9.240 9.330 10,574 +0.09(+0.97%)
Oct 23, 2012 9.260 9.340 9.120 9.240 14,533 +0.04(+0.43%)
Oct 19, 2012 9.210 9.310 9.100 9.200 54,468 -0.04(-0.43%)
Oct 18, 2012 9.270 9.320 9.240 9.240 8,852 -0.09(-0.96%)
Oct 17, 2012 9.320 9.330 9.320 9.330 6,462 -0.01(-0.11%)
Oct 16, 2012 9.280 9.370 9.260 9.340 7,538 +0.10(+1.08%)
Oct 15, 2012 9.210 9.320 9.180 9.240 19,589 +0.01(+0.11%)
Oct 12, 2012 9.260 9.390 9.210 9.230 9,769 -0.03(-0.32%)
Oct 11, 2012 9.460 9.460 9.190 9.260 12,000 -0.16(-1.70%)
Oct 10, 2012 9.370 9.560 9.330 9.420 12,007 +0.08(+0.86%)
Oct 09, 2012 9.630 9.740 9.230 9.340 22,840 -0.26(-2.71%)
Oct 08, 2012 10.23 10.33 9.600 9.600 16,786 -0.62(-6.07%)
Oct 05, 2012 10.33 10.40 10.15 10.22 31,103 -0.06(-0.58%)
Oct 04, 2012 10.12 10.49 10.08 10.28 39,892 +0.16(+1.58%)
Oct 03, 2012 9.590 10.16 9.500 10.12 92,805 +0.51(+5.31%)
Oct 02, 2012 9.660 9.670 9.420 9.610 40,177 -0.04(-0.41%)
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.