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 30, 2003 4.400 4.400 4.400 4.400 2,030 +0.00(+0.00%)
Apr 29, 2003 4.517 4.555 4.382 4.400 34,738 -0.10(-2.22%)
Apr 28, 2003 4.453 4.502 4.433 4.500 23,459 +0.09(+2.06%)
Apr 25, 2003 4.650 4.650 4.409 4.409 36,317 -0.17(-3.68%)
Apr 24, 2003 4.544 4.633 4.533 4.577 29,324 +0.03(+0.73%)
Apr 23, 2003 4.511 4.544 4.497 4.544 23,233 +0.03(+0.74%)
Apr 22, 2003 4.322 4.584 4.322 4.511 100,154 +0.18(+4.09%)
Apr 21, 2003 4.278 4.422 4.278 4.333 24,361 +0.05(+1.19%)
Apr 17, 2003 4.267 4.282 4.267 4.282 17,143 +0.02(+0.36%)
Apr 16, 2003 4.267 4.282 4.258 4.267 30,001 +0.01(+0.26%)
Apr 15, 2003 4.256 4.265 4.212 4.256 32,256 +0.04(+1.05%)
Apr 14, 2003 4.212 4.236 4.200 4.212 24,587 +0.00(+0.00%)
Apr 11, 2003 4.212 4.220 4.194 4.212 21,203 +0.02(+0.53%)
Apr 10, 2003 4.234 4.234 4.189 4.189 12,632 -0.02(-0.53%)
Apr 09, 2003 4.243 4.265 4.136 4.212 101,056 -0.01(-0.21%)
Apr 08, 2003 4.220 4.220 4.145 4.220 35,414 +0.01(+0.21%)
Apr 07, 2003 4.085 4.212 4.085 4.212 28,647 +0.11(+2.70%)
Apr 04, 2003 4.147 4.147 4.101 4.101 12,632 -0.04(-1.06%)
Apr 03, 2003 4.143 4.167 4.014 4.145 25,940 +0.02(+0.53%)
Apr 02, 2003 3.872 4.149 3.799 4.123 58,874 +0.31(+8.27%)
Apr 01, 2003 3.804 3.879 3.804 3.808 2,481 -0.01(-0.17%)
Mar 31, 2003 3.646 3.846 3.646 3.815 24,813 +0.11(+2.87%)
Mar 28, 2003 3.436 3.724 3.436 3.708 68,122 +0.16(+4.56%)
Mar 27, 2003 3.524 3.547 3.500 3.547 8,571 +0.11(+3.16%)
Mar 26, 2003 3.469 3.484 3.427 3.438 383,473 -0.02(-0.51%)
Mar 25, 2003 3.442 3.462 3.422 3.456 10,144 +0.00(+0.06%)
Mar 24, 2003 3.414 3.453 3.402 3.453 12,406 +0.02(+0.58%)
Mar 21, 2003 3.445 3.445 3.391 3.433 6,992 +0.02(+0.58%)
Mar 20, 2003 3.425 3.445 3.414 3.414 4,737 -0.06(-1.79%)
Mar 19, 2003 3.469 3.507 3.382 3.476 13,753 -0.07(-2.00%)
Mar 18, 2003 3.547 3.551 3.524 3.547 13,083 +0.03(+0.76%)
Mar 17, 2003 3.387 3.547 3.387 3.520 16,466 +0.05(+1.34%)
Mar 14, 2003 3.378 3.473 3.358 3.473 26,166 +0.15(+4.46%)
Mar 13, 2003 3.347 3.347 3.325 3.325 5,864 -0.01(-0.26%)
Mar 12, 2003 3.305 3.338 3.303 3.334 10,601 +0.01(+0.40%)
Mar 11, 2003 3.345 3.345 3.303 3.320 9,699 -0.03(-0.79%)
Mar 10, 2003 3.369 3.369 3.303 3.347 48,949 -0.04(-1.05%)
Mar 07, 2003 3.513 3.513 3.265 3.382 30,001 -0.12(-3.42%)
Mar 06, 2003 3.544 3.547 3.469 3.502 25,038 -0.04(-1.19%)
Mar 05, 2003 3.547 3.547 3.502 3.544 12,180 +0.00(+0.00%)
Mar 04, 2003 3.547 3.547 3.480 3.544 11,729 +0.00(+0.06%)
Mar 03, 2003 3.542 3.547 3.524 3.542 30,677 +0.00(+0.00%)
Feb 28, 2003 3.535 3.547 3.511 3.542 48,723 +0.04(+1.14%)
Feb 27, 2003 3.487 3.502 3.460 3.502 9,248 +0.02(+0.64%)
Feb 26, 2003 3.402 3.502 3.358 3.480 29,550 +0.10(+2.81%)
Feb 25, 2003 3.143 3.469 3.143 3.385 92,033 +0.25(+7.92%)
Feb 24, 2003 3.143 3.143 3.081 3.136 27,294 +0.01(+0.22%)
Feb 21, 2003 3.136 3.136 3.072 3.130 13,308 -0.03(-0.92%)
Feb 20, 2003 3.134 3.159 3.134 3.159 2,706 -0.01(-0.35%)
Feb 19, 2003 3.136 3.170 3.114 3.170 22,106 +0.06(+1.78%)
Feb 18, 2003 3.148 3.170 3.105 3.114 25,264 +0.04(+1.44%)
Feb 14, 2003 3.070 3.143 3.046 3.070 61,355 +0.02(+0.73%)
Feb 13, 2003 3.245 3.245 2.848 3.048 77,371 -0.22(-6.79%)
Feb 12, 2003 3.265 3.307 3.243 3.269 11,504 +0.00(+0.14%)
Feb 11, 2003 3.285 3.285 3.236 3.265 13,534 -0.01(-0.20%)
Feb 10, 2003 3.314 3.314 3.272 3.272 7,895 -0.01(-0.27%)
Feb 07, 2003 3.309 3.309 3.281 3.281 1,353 +0.00(+0.00%)
Feb 06, 2003 3.245 3.433 3.245 3.281 31,354 +0.04(+1.16%)
Feb 05, 2003 3.201 3.245 3.103 3.243 15,564 +0.04(+1.25%)
Feb 04, 2003 3.023 3.214 3.023 3.203 19,399 +0.20(+6.72%)
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.