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 (%)
Nov 29, 2002 2.494 2.742 2.494 2.742 20,301 +0.31(+12.66%)
Nov 27, 2002 2.239 2.438 2.239 2.434 30,001 +0.21(+9.25%)
Nov 26, 2002 2.183 2.228 2.183 2.228 13,083 +0.04(+2.03%)
Nov 25, 2002 2.141 2.183 2.141 2.183 28,196 +0.02(+1.13%)
Nov 22, 2002 2.179 2.179 2.150 2.159 10,150 +0.01(+0.41%)
Nov 21, 2002 2.272 2.272 2.150 2.150 23,685 -0.08(-3.39%)
Nov 20, 2002 2.126 2.225 2.110 2.225 20,752 +0.10(+4.69%)
Nov 19, 2002 2.050 2.126 2.050 2.126 13,985 +0.09(+4.35%)
Nov 18, 2002 1.993 2.037 1.991 2.037 4,285 +0.04(+2.22%)
Nov 15, 2002 1.995 1.995 1.992 1.993 6,992 -0.00(-0.11%)
Nov 14, 2002 1.995 1.995 1.995 1.995 225 -0.02(-0.99%)
Nov 13, 2002 2.006 2.015 1.993 2.015 15,338 +0.01(+0.66%)
Nov 12, 2002 2.030 2.030 1.999 2.002 4,060 -0.03(-1.53%)
Nov 11, 2002 2.110 2.110 2.033 2.033 7,669 -0.07(-3.47%)
Nov 08, 2002 2.048 2.106 2.048 2.106 5,413 +0.02(+1.06%)
Nov 07, 2002 2.084 2.084 2.084 2.084 0 +0.00(+0.00%)
Nov 06, 2002 2.081 2.084 2.081 2.084 2,932 +0.01(+0.54%)
Nov 05, 2002 2.072 2.072 2.072 2.072 2,481 -0.00(-0.21%)
Nov 04, 2002 2.126 2.126 2.077 2.077 1,353 -0.02(-0.85%)
Nov 01, 2002 2.095 2.097 2.095 2.095 6,541 -0.00(-0.11%)
Oct 31, 2002 2.097 2.097 2.097 2.097 1,353 -0.03(-1.46%)
Oct 30, 2002 2.128 2.128 2.128 2.128 0 +0.00(+0.00%)
Oct 29, 2002 2.130 2.130 2.128 2.128 13,534 -0.06(-2.54%)
Oct 28, 2002 2.117 2.183 2.117 2.183 5,188 +0.08(+3.58%)
Oct 25, 2002 2.095 2.108 2.084 2.108 4,962 +0.04(+1.82%)
Oct 24, 2002 2.006 2.070 1.995 2.070 23,008 +0.04(+2.08%)
Oct 23, 2002 2.050 2.050 2.006 2.028 14,211 +0.00(+0.00%)
Oct 22, 2002 2.059 2.059 2.017 2.028 5,188 -0.08(-3.58%)
Oct 21, 2002 2.053 2.104 2.050 2.104 2,030 -0.10(-4.72%)
Oct 18, 2002 2.208 2.208 2.208 2.208 0 +0.00(+0.00%)
Oct 17, 2002 2.208 2.208 2.208 2.208 451 +0.00(+0.00%)
Oct 16, 2002 2.101 2.208 2.097 2.208 6,857 -0.00(-0.10%)
Oct 15, 2002 2.070 2.210 2.070 2.210 7,895 +0.14(+6.76%)
Oct 14, 2002 2.208 2.208 2.070 2.070 4,060 -0.04(-1.69%)
Oct 11, 2002 2.139 2.139 2.106 2.106 2,706 -0.01(-0.63%)
Oct 10, 2002 2.119 2.119 2.119 2.119 225 +0.00(+0.09%)
Oct 09, 2002 2.161 2.161 2.117 2.117 5,233 -0.05(-2.15%)
Oct 08, 2002 2.172 2.172 2.163 2.164 4,737 -0.02(-1.10%)
Oct 07, 2002 2.327 2.327 2.188 2.188 4,511 -0.25(-10.19%)
Oct 04, 2002 2.436 2.436 2.436 2.436 0 +0.00(+0.00%)
Oct 03, 2002 2.438 2.438 2.436 2.436 3,609 +0.04(+1.48%)
Oct 02, 2002 2.307 2.401 2.237 2.401 11,053 +0.06(+2.36%)
Oct 01, 2002 2.285 2.345 2.239 2.345 12,180 -0.07(-2.85%)
Sep 30, 2002 2.427 2.427 2.338 2.414 7,443 -0.02(-0.90%)
Sep 27, 2002 2.427 2.436 2.427 2.436 902 -0.03(-1.36%)
Sep 26, 2002 2.469 2.469 2.469 2.469 451 +0.05(+2.20%)
Sep 25, 2002 2.405 2.416 2.405 2.416 6,767 +0.00(+0.00%)
Sep 24, 2002 2.416 2.416 2.416 2.416 0 +0.00(+0.00%)
Sep 23, 2002 2.417 2.418 2.409 2.416 9,925 -0.03(-1.36%)
Sep 20, 2002 2.569 2.569 2.449 2.449 5,188 -0.12(-4.66%)
Sep 19, 2002 2.471 2.569 2.460 2.569 3,834 +0.16(+6.55%)
Sep 18, 2002 2.150 2.527 2.150 2.411 22,557 +0.12(+5.20%)
Sep 17, 2002 2.075 2.292 2.072 2.292 28,196 +0.21(+10.00%)
Sep 16, 2002 2.072 2.128 2.072 2.084 16,015 -0.10(-4.76%)
Sep 13, 2002 2.106 2.239 2.061 2.188 23,008 +0.02(+0.71%)
Sep 12, 2002 2.241 2.241 2.172 2.172 12,632 -0.07(-3.07%)
Sep 11, 2002 2.272 2.285 2.241 2.241 28,422 -0.03(-1.37%)
Sep 10, 2002 2.288 2.288 2.272 2.272 15,338 -0.06(-2.38%)
Sep 09, 2002 2.339 2.339 2.327 2.327 15,564 -0.01(-0.47%)
Sep 06, 2002 2.327 2.341 2.327 2.338 11,955 -0.02(-0.94%)
Sep 05, 2002 2.372 2.372 2.361 2.361 902 -0.01(-0.47%)
Sep 04, 2002 2.372 2.372 2.372 2.372 1,127 -0.02(-0.93%)
Sep 03, 2002 2.394 2.394 2.394 2.394 67,671 +0.00(+0.00%)
Aug 30, 2002 2.391 2.394 2.361 2.394 6,090 +0.07(+2.86%)
Aug 29, 2002 2.409 2.409 2.327 2.327 5,864 -0.06(-2.35%)
Aug 28, 2002 2.383 2.383 2.383 2.383 1,353 +0.00(+0.00%)
Aug 27, 2002 2.416 2.418 2.383 2.383 4,518 -0.04(-1.80%)
Aug 26, 2002 2.483 2.483 2.418 2.427 17,820 -0.04(-1.53%)
Aug 23, 2002 2.465 2.465 2.465 2.465 2,481 +0.03(+1.09%)
Aug 22, 2002 2.438 2.438 2.438 2.438 1,353 -0.04(-1.79%)
Aug 21, 2002 2.483 2.483 2.483 2.483 0 +0.00(+0.00%)
Aug 20, 2002 2.482 2.483 2.482 2.483 451 +0.04(+1.73%)
Aug 16, 2002 2.440 2.480 2.440 2.440 5,413 +0.00(+0.09%)
Aug 15, 2002 2.397 2.438 2.397 2.438 1,127 -0.06(-2.22%)
Aug 14, 2002 2.494 2.494 2.494 2.494 0 +0.00(+0.00%)
Aug 13, 2002 2.454 2.503 2.416 2.494 47,144 +0.11(+4.65%)
Aug 12, 2002 2.330 2.434 2.305 2.383 22,782 +0.30(+14.61%)
Aug 07, 2002 2.050 2.079 2.039 2.079 3,383 +0.01(+0.43%)
Aug 06, 2002 2.132 2.132 2.050 2.070 4,962 -0.07(-3.21%)
Aug 05, 2002 2.139 2.139 2.139 2.139 0 +0.00(+0.00%)
Aug 02, 2002 2.195 2.195 2.139 2.139 5,864 -0.08(-3.49%)
Aug 01, 2002 2.217 2.217 2.216 2.216 676 -0.00(-0.01%)
Jul 31, 2002 2.217 2.217 2.217 2.217 157,900 +0.02(+1.01%)
Jul 30, 2002 2.217 2.217 2.194 2.194 451 -0.01(-0.50%)
Jul 29, 2002 2.217 2.217 2.205 2.205 676 +0.05(+2.26%)
Jul 26, 2002 2.157 2.157 2.157 2.157 5,413 +0.06(+2.96%)
Jul 25, 2002 2.017 2.161 2.017 2.095 15,790 +0.10(+5.00%)
Jul 24, 2002 2.031 2.031 1.884 1.995 24,136 -0.04(-1.77%)
Jul 23, 2002 2.084 2.084 2.031 2.031 3,383 -0.06(-3.05%)
Jul 22, 2002 2.151 2.163 2.046 2.095 6,992 -0.07(-3.09%)
Jul 19, 2002 2.159 2.281 2.095 2.162 8,120 -0.12(-5.23%)
Jul 17, 2002 2.150 2.292 2.150 2.281 5,413 -0.16(-6.45%)
Jul 12, 2002 2.427 2.463 2.427 2.438 3,834 +0.01(+0.57%)
Jul 11, 2002 2.396 2.440 2.350 2.424 5,188 +0.07(+3.19%)
Jul 10, 2002 2.471 2.471 2.316 2.350 21,203 -0.14(-5.78%)
Jul 09, 2002 2.660 2.660 2.494 2.494 5,639 -0.06(-2.17%)
Jul 08, 2002 2.848 2.848 2.549 2.549 21,654 -0.30(-10.51%)
Jul 05, 2002 2.848 2.848 2.848 2.848 0 +0.00(+0.00%)
Jul 04, 2002 2.848 2.848 2.848 2.848 0 +0.00(+0.00%)
Jul 03, 2002 2.848 2.848 2.848 2.848 0 +0.00(+0.00%)
Jul 02, 2002 2.906 2.908 2.848 2.848 44,888 -0.13(-4.39%)
Jul 01, 2002 2.882 3.046 2.808 2.979 14,211 +0.04(+1.36%)
Jun 28, 2002 2.873 2.952 2.751 2.939 13,759 +0.17(+6.00%)
Jun 27, 2002 2.773 2.773 2.773 2.773 225 +0.02(+0.81%)
Jun 26, 2002 2.815 2.815 2.737 2.751 13,308 -0.13(-4.54%)
Jun 25, 2002 2.979 3.003 2.882 2.882 61,581 -0.06(-1.89%)
Jun 21, 2002 2.992 2.992 2.940 2.937 2,030 -0.10(-3.28%)
Jun 20, 2002 3.047 3.047 3.037 3.037 1,127 -0.02(-0.72%)
Jun 19, 2002 2.967 3.059 2.967 3.059 6,316 +0.12(+4.15%)
Jun 18, 2002 2.826 2.937 2.715 2.937 9,248 +0.24(+8.87%)
Jun 17, 2002 2.682 2.769 2.682 2.698 6,316 -0.11(-3.79%)
Jun 14, 2002 2.771 2.813 2.749 2.804 13,534 -0.29(-9.32%)
Jun 12, 2002 3.092 3.092 3.092 3.092 451 +0.10(+3.41%)
Jun 11, 2002 2.992 3.070 2.959 2.990 6,767 +0.04(+1.35%)
Jun 10, 2002 2.992 3.015 2.950 2.950 1,579 +0.16(+5.64%)
Jun 07, 2002 2.882 2.882 2.718 2.793 12,406 +0.08(+2.85%)
Jun 06, 2002 2.826 2.826 2.715 2.716 6,090 -0.11(-4.03%)
Jun 05, 2002 2.829 2.829 2.829 2.829 676 -0.03(-1.12%)
May 31, 2002 2.882 2.882 2.862 2.862 12,857 -0.31(-9.65%)
May 28, 2002 3.219 3.219 3.143 3.167 8,797 -0.14(-4.27%)
May 27, 2002 3.562 3.564 3.216 3.308 14,436 +0.00(+0.00%)
May 24, 2002 3.562 3.564 3.216 3.308 14,436 -0.13(-3.64%)
May 23, 2002 3.564 3.564 3.433 3.433 8,120 -0.13(-3.67%)
May 22, 2002 3.699 3.699 3.564 3.564 22,782 -0.06(-1.53%)
May 21, 2002 3.531 3.677 3.531 3.620 6,316 +0.03(+0.80%)
May 20, 2002 3.414 3.591 3.414 3.591 25,489 +0.16(+4.52%)
May 17, 2002 3.103 3.436 3.103 3.436 18,948 +0.32(+10.32%)
May 16, 2002 3.190 3.263 2.933 3.114 40,828 -0.02(-0.73%)
May 15, 2002 3.414 3.433 3.059 3.137 28,422 -0.21(-6.27%)
May 14, 2002 3.626 3.627 3.449 3.347 17,143 -0.32(-8.76%)
May 13, 2002 3.790 3.790 3.662 3.668 4,962 -0.11(-2.93%)
May 10, 2002 3.824 3.824 3.775 3.779 3,609 +0.02(+0.50%)
May 09, 2002 3.768 3.875 3.713 3.761 8,571 +0.02(+0.51%)
May 08, 2002 3.850 3.850 3.613 3.742 8,797 -0.11(-2.82%)
May 07, 2002 3.813 3.850 3.813 3.850 8,797 -0.06(-1.59%)
May 06, 2002 3.879 3.912 3.813 3.912 4,962 +0.09(+2.32%)
May 03, 2002 3.934 3.934 3.824 3.824 5,639 -0.17(-4.17%)
May 02, 2002 4.083 4.123 3.906 3.990 11,955 -0.07(-1.75%)
May 01, 2002 3.735 4.061 3.735 4.061 30,226 +0.33(+8.72%)
Apr 30, 2002 3.657 3.735 3.498 3.735 5,864 +0.13(+3.50%)
Apr 29, 2002 3.611 3.675 3.609 3.609 1,804 +0.04(+1.24%)
Apr 26, 2002 3.713 3.746 3.520 3.564 6,316 -0.21(-5.68%)
Apr 25, 2002 3.917 3.917 3.779 3.779 4,285 -0.21(-5.28%)
Apr 24, 2002 3.990 3.990 3.990 3.990 225 -0.01(-0.22%)
Apr 23, 2002 4.021 4.021 3.990 3.999 5,188 -0.02(-0.61%)
Apr 22, 2002 3.744 4.023 3.744 4.023 14,662 +0.37(+10.13%)
Apr 19, 2002 3.655 3.655 3.653 3.653 676 -0.13(-3.51%)
Apr 18, 2002 3.785 3.786 3.785 3.786 1,353 +0.04(+1.09%)
Apr 17, 2002 3.740 3.745 3.657 3.745 6,316 +0.04(+1.17%)
Apr 16, 2002 3.695 3.768 3.695 3.702 2,255 -0.07(-1.76%)
Apr 15, 2002 3.591 3.768 3.591 3.768 8,120 +0.18(+5.13%)
Apr 12, 2002 3.447 3.584 3.441 3.584 9,474 +0.15(+4.32%)
Apr 11, 2002 3.458 3.473 3.436 3.436 4,962 -0.06(-1.58%)
Apr 10, 2002 3.491 3.491 3.449 3.491 7,669 -0.00(-0.01%)
Apr 09, 2002 3.451 3.491 3.451 3.491 5,639 +0.04(+1.16%)
Apr 08, 2002 3.396 3.451 3.396 3.451 4,737 +0.06(+1.70%)
Apr 05, 2002 3.336 3.394 3.325 3.394 2,481 +0.04(+1.06%)
Apr 04, 2002 3.358 3.358 3.336 3.358 3,383 +0.03(+0.99%)
Apr 03, 2002 3.338 3.340 3.325 3.325 3,158 -0.02(-0.46%)
Apr 02, 2002 3.340 3.340 3.340 3.340 0 +0.00(+0.00%)
Apr 01, 2002 3.314 3.340 3.314 3.340 2,030 -0.00(-0.01%)
Mar 29, 2002 3.338 3.340 3.338 3.340 676 +0.00(+0.00%)
Mar 28, 2002 3.338 3.340 3.338 3.340 676 +0.00(+0.01%)
Mar 27, 2002 3.247 3.340 3.247 3.340 2,255 +0.09(+2.86%)
Mar 26, 2002 3.281 3.358 3.247 3.247 8,120 -0.08(-2.33%)
Mar 25, 2002 3.325 3.325 3.325 3.325 1,127 +0.03(+0.94%)
Mar 22, 2002 3.300 3.325 3.186 3.294 11,955 -0.01(-0.27%)
Mar 21, 2002 3.323 3.325 3.234 3.303 23,459 +0.09(+2.79%)
Mar 20, 2002 3.205 3.214 3.205 3.213 3,834 -0.00(-0.02%)
Mar 19, 2002 3.247 3.247 3.205 3.214 9,474 +0.06(+1.75%)
Mar 18, 2002 3.230 3.230 3.159 3.159 14,662 -0.07(-2.20%)
Mar 15, 2002 3.238 3.238 3.230 3.230 33,610 -0.04(-1.22%)
Mar 14, 2002 3.269 3.269 3.269 3.269 0 +0.00(+0.00%)
Mar 13, 2002 3.269 3.269 3.269 3.269 225 +0.01(+0.20%)
Mar 12, 2002 3.218 3.265 3.218 3.263 2,030 +0.04(+1.38%)
Mar 11, 2002 3.223 3.278 3.218 3.218 5,413 -0.02(-0.62%)
Mar 08, 2002 3.380 3.380 3.238 3.238 4,737 -0.01(-0.27%)
Mar 07, 2002 3.294 3.480 3.247 3.247 10,150 -0.05(-1.42%)
Mar 06, 2002 3.325 3.325 3.294 3.294 3,834 -0.03(-0.92%)
Mar 05, 2002 3.425 3.425 3.325 3.325 9,248 -0.09(-2.60%)
Mar 04, 2002 3.416 3.416 3.414 3.414 8,571 -0.07(-1.91%)
Mar 01, 2002 3.447 3.480 3.414 3.480 5,413 +0.03(+0.96%)
Feb 28, 2002 3.447 3.447 3.447 3.447 0 +0.00(+0.00%)
Feb 27, 2002 3.447 3.491 3.445 3.447 11,504 -0.03(-0.96%)
Feb 26, 2002 3.496 3.496 3.456 3.480 6,992 -0.01(-0.38%)
Feb 25, 2002 3.460 3.496 3.405 3.493 21,203 +0.01(+0.25%)
Feb 22, 2002 3.300 3.484 3.263 3.484 12,406 +0.21(+6.50%)
Feb 21, 2002 3.292 3.292 3.170 3.272 24,136 +0.05(+1.51%)
Feb 20, 2002 3.023 3.223 3.023 3.223 25,715 +0.31(+10.49%)
Feb 19, 2002 2.862 3.037 2.862 2.917 13,985 +0.05(+1.70%)
Feb 18, 2002 3.170 3.214 2.868 2.868 66,092 +0.00(+0.00%)
Feb 15, 2002 3.170 3.214 2.868 2.868 66,092 -0.33(-10.20%)
Feb 14, 2002 3.602 3.602 3.167 3.194 106,244 -0.44(-12.13%)
Feb 13, 2002 3.801 3.824 3.617 3.635 52,107 -0.26(-6.70%)
Feb 12, 2002 3.985 3.985 3.795 3.896 15,338 -0.01(-0.13%)
Feb 11, 2002 3.912 3.914 3.886 3.901 8,571 -0.01(-0.28%)
Feb 08, 2002 3.963 4.008 3.912 3.912 36,542 -0.07(-1.73%)
Feb 07, 2002 4.021 4.021 3.968 3.981 15,113 -0.01(-0.22%)
Feb 06, 2002 3.990 3.990 3.981 3.990 6,767 +0.00(+0.00%)
Feb 05, 2002 4.014 4.014 3.859 3.990 44,663 -0.02(-0.62%)
Feb 04, 2002 4.032 4.079 4.015 4.015 5,639 -0.04(-0.92%)
Feb 01, 2002 4.212 4.212 4.023 4.052 26,843 -0.06(-1.46%)
Jan 31, 2002 4.103 4.165 4.096 4.112 4,060 +0.01(+0.27%)
Jan 30, 2002 4.245 4.245 4.101 4.101 26,392 -0.14(-3.39%)
Jan 29, 2002 4.243 4.278 4.216 4.245 10,827 +0.00(+0.05%)
Jan 28, 2002 4.225 4.285 4.169 4.243 7,443 +0.07(+1.75%)
Jan 25, 2002 4.136 4.185 4.136 4.169 8,797 +0.03(+0.80%)
Jan 24, 2002 4.019 4.152 4.016 4.136 5,639 +0.12(+2.99%)
Jan 23, 2002 4.056 4.074 4.001 4.016 35,640 -0.04(-0.98%)
Jan 22, 2002 4.200 4.400 4.056 4.056 43,309 -0.09(-2.14%)
Jan 21, 2002 4.189 4.189 4.134 4.145 5,639 +0.00(+0.00%)
Jan 18, 2002 4.189 4.189 4.134 4.145 5,639 -0.03(-0.69%)
Jan 17, 2002 4.234 4.267 4.139 4.174 10,601 +0.01(+0.27%)
Jan 16, 2002 4.393 4.455 4.056 4.163 133,087 -0.23(-5.25%)
Jan 15, 2002 4.386 4.632 4.322 4.393 49,174 +0.03(+0.63%)
Jan 14, 2002 4.123 4.366 4.105 4.366 132,185 +0.24(+5.90%)
Jan 11, 2002 4.101 4.123 4.045 4.123 51,430 +0.02(+0.59%)
Jan 10, 2002 3.992 4.098 3.990 4.098 25,489 +0.73(+21.56%)
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.