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 (%)
Feb 28, 2005 21.68 21.83 21.01 21.14 204,872 -0.25(-1.17%)
Feb 25, 2005 21.90 21.90 21.02 21.39 183,363 -0.43(-1.97%)
Feb 24, 2005 21.65 22.08 21.61 21.82 100,143 -0.41(-1.85%)
Feb 23, 2005 22.10 22.31 21.85 22.23 112,176 +0.09(+0.41%)
Feb 22, 2005 23.56 23.56 22.00 22.14 131,025 -0.91(-3.95%)
Feb 18, 2005 23.47 23.49 22.89 23.05 113,236 +0.04(+0.17%)
Feb 17, 2005 23.09 23.60 22.66 23.01 82,021 -0.87(-3.64%)
Feb 16, 2005 22.90 24.09 22.90 23.88 136,214 +0.78(+3.38%)
Feb 15, 2005 24.27 24.27 22.40 23.10 315,730 -0.97(-4.03%)
Feb 14, 2005 24.39 24.84 24.00 24.07 192,547 -0.95(-3.80%)
Feb 11, 2005 22.51 25.38 21.52 25.02 456,834 +2.68(+12.00%)
Feb 10, 2005 25.60 25.74 22.12 22.34 476,811 -3.64(-14.01%)
Feb 09, 2005 28.49 28.50 24.33 25.98 786,913 -2.46(-8.65%)
Feb 08, 2005 27.06 29.23 26.81 28.44 371,922 +1.55(+5.76%)
Feb 07, 2005 26.94 27.24 26.83 26.89 137,366 +0.08(+0.30%)
Feb 04, 2005 27.25 27.28 26.70 26.81 90,461 -0.43(-1.58%)
Feb 03, 2005 27.15 27.24 26.56 27.24 104,533 +0.34(+1.26%)
Feb 02, 2005 27.25 27.25 26.00 26.90 161,322 +0.00(+0.00%)
Feb 01, 2005 25.88 27.12 25.88 26.90 260,832 +1.34(+5.24%)
Jan 31, 2005 25.81 25.88 25.31 25.56 117,568 +0.06(+0.24%)
Jan 28, 2005 25.32 25.73 25.11 25.50 115,356 +0.37(+1.47%)
Jan 27, 2005 24.98 25.36 24.69 25.13 92,088 +0.44(+1.78%)
Jan 26, 2005 24.32 24.75 24.32 24.69 92,703 +0.22(+0.90%)
Jan 25, 2005 24.78 25.04 24.25 24.47 134,496 -0.43(-1.73%)
Jan 24, 2005 25.94 26.23 24.90 24.90 79,826 -0.83(-3.23%)
Jan 21, 2005 25.70 26.48 25.25 25.73 67,267 +0.06(+0.23%)
Jan 20, 2005 26.60 26.64 25.25 25.67 103,476 -0.91(-3.42%)
Jan 19, 2005 27.25 27.32 26.40 26.58 131,165 -0.41(-1.52%)
Jan 18, 2005 26.26 27.74 25.52 26.99 281,538 +0.99(+3.81%)
Jan 14, 2005 24.38 26.00 24.38 26.00 95,699 +1.60(+6.56%)
Jan 13, 2005 24.25 25.05 24.21 24.40 65,972 -0.05(-0.20%)
Jan 12, 2005 24.92 25.48 24.00 24.45 207,368 -0.51(-2.04%)
Jan 11, 2005 25.68 25.81 24.71 24.96 129,992 -0.73(-2.84%)
Jan 10, 2005 26.00 26.58 25.63 25.69 161,288 -0.16(-0.62%)
Jan 07, 2005 25.59 26.40 25.04 25.85 238,752 +0.68(+2.70%)
Jan 06, 2005 24.09 25.26 23.78 25.17 148,521 +1.05(+4.35%)
Jan 05, 2005 24.33 24.69 23.58 24.12 220,460 -0.53(-2.15%)
Jan 04, 2005 27.33 27.50 24.50 24.65 335,332 -2.01(-7.54%)
Jan 03, 2005 27.09 27.25 26.50 26.66 130,547 -0.18(-0.67%)
Dec 31, 2004 27.13 27.13 26.27 26.84 120,200 +0.32(+1.21%)
Dec 30, 2004 27.74 27.74 26.38 26.52 119,600 -0.43(-1.60%)
Dec 29, 2004 27.23 27.23 26.81 26.95 134,700 +0.00(+0.00%)
Dec 28, 2004 26.10 26.95 26.01 26.95 132,300 +0.67(+2.55%)
Dec 27, 2004 28.00 28.00 26.00 26.28 171,100 -0.93(-3.42%)
Dec 23, 2004 28.15 28.28 27.12 27.21 213,400 -0.01(-0.04%)
Dec 22, 2004 26.73 27.63 26.38 27.22 218,000 +1.09(+4.17%)
Dec 21, 2004 25.84 26.71 25.58 26.13 177,700 +0.85(+3.36%)
Dec 20, 2004 24.76 25.80 24.76 25.28 143,100 +0.33(+1.32%)
Dec 17, 2004 24.96 25.27 24.61 24.95 144,600 -0.35(-1.38%)
Dec 16, 2004 25.00 25.58 24.55 25.30 130,500 +0.16(+0.64%)
Dec 15, 2004 25.81 25.81 25.01 25.14 118,300 -0.13(-0.51%)
Dec 14, 2004 25.99 26.01 25.07 25.27 137,100 -0.02(-0.08%)
Dec 13, 2004 25.77 25.87 25.00 25.29 143,900 +0.63(+2.55%)
Dec 10, 2004 24.41 24.75 23.90 24.66 116,400 +0.52(+2.15%)
Dec 09, 2004 25.42 25.42 23.71 24.14 218,800 -1.06(-4.21%)
Dec 08, 2004 25.49 26.20 24.95 25.20 285,400 +0.32(+1.29%)
Dec 07, 2004 25.06 27.02 24.75 24.88 556,700 +0.12(+0.48%)
Dec 06, 2004 24.60 25.49 23.77 24.76 337,100 +1.37(+5.86%)
Dec 03, 2004 24.64 24.66 23.11 23.39 216,700 -0.61(-2.54%)
Dec 02, 2004 24.00 24.30 23.68 24.00 337,800 +0.50(+2.13%)
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.