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 (%)
Jul 30, 2004 6.597 6.774 6.574 6.694 56,393 +0.26(+4.07%)
Jul 29, 2004 6.566 6.769 6.339 6.433 114,816 -0.08(-1.23%)
Jul 28, 2004 6.716 6.738 6.433 6.512 45,114 -0.09(-1.41%)
Jul 27, 2004 6.233 6.690 6.206 6.605 70,378 +0.37(+5.90%)
Jul 26, 2004 6.428 6.428 6.206 6.237 91,808 -0.07(-1.05%)
Jul 23, 2004 6.206 6.446 6.202 6.304 140,306 +0.14(+2.23%)
Jul 22, 2004 6.162 6.251 6.162 6.167 257,829 -0.02(-0.29%)
Jul 21, 2004 6.433 6.769 6.096 6.184 200,759 -0.33(-5.04%)
Jul 20, 2004 6.539 6.711 6.450 6.512 158,577 -0.04(-0.54%)
Jul 19, 2004 6.951 6.951 6.433 6.548 199,180 -0.35(-5.14%)
Jul 16, 2004 7.062 7.075 6.836 6.902 96,545 -0.03(-0.45%)
Jul 15, 2004 6.925 6.996 6.889 6.933 124,516 +0.08(+1.10%)
Jul 14, 2004 7.009 7.071 6.743 6.858 162,412 -0.20(-2.77%)
Jul 13, 2004 7.536 7.536 7.000 7.053 416,632 -0.28(-3.81%)
Jul 12, 2004 7.337 7.479 7.293 7.332 88,650 -0.04(-0.48%)
Jul 09, 2004 7.386 7.479 7.346 7.368 35,640 -0.05(-0.66%)
Jul 08, 2004 7.381 7.643 7.381 7.417 54,137 +0.01(+0.18%)
Jul 07, 2004 7.652 7.652 7.403 7.403 42,182 +0.01(+0.12%)
Jul 06, 2004 7.337 7.492 7.337 7.395 78,499 +0.04(+0.60%)
Jul 02, 2004 7.492 7.492 7.341 7.350 42,182 -0.01(-0.12%)
Jul 01, 2004 7.758 7.780 7.359 7.359 78,950 -0.35(-4.60%)
Jun 30, 2004 7.674 7.825 7.612 7.714 203,692 +0.10(+1.28%)
Jun 29, 2004 7.536 7.745 7.536 7.616 174,593 +0.00(+0.06%)
Jun 28, 2004 7.802 7.909 7.470 7.612 292,116 -0.28(-3.59%)
Jun 25, 2004 8.250 8.392 7.324 7.895 1,489,231 -0.50(-5.92%)
Jun 24, 2004 8.201 8.410 8.201 8.392 69,927 +0.15(+1.77%)
Jun 23, 2004 8.228 8.312 8.024 8.246 59,551 -0.04(-0.53%)
Jun 22, 2004 8.312 8.401 8.144 8.290 279,259 -0.03(-0.37%)
Jun 21, 2004 8.401 8.423 8.162 8.321 63,160 -0.03(-0.37%)
Jun 18, 2004 7.980 8.370 7.980 8.352 77,371 +0.37(+4.67%)
Jun 17, 2004 7.958 8.002 7.958 7.980 140,306 +0.00(+0.00%)
Jun 16, 2004 8.002 8.002 7.913 7.980 87,747 -0.01(-0.17%)
Jun 15, 2004 8.184 8.184 7.944 7.993 107,147 +0.04(+0.56%)
Jun 14, 2004 7.864 8.104 7.856 7.949 84,815 +0.21(+2.75%)
Jun 10, 2004 8.113 8.166 7.536 7.736 91,356 -0.37(-4.54%)
Jun 09, 2004 8.224 8.370 8.037 8.104 45,565 -0.27(-3.18%)
Jun 08, 2004 8.423 8.423 8.122 8.370 175,721 +0.01(+0.16%)
Jun 07, 2004 7.980 8.423 7.944 8.357 186,323 +0.45(+5.72%)
Jun 04, 2004 7.363 7.913 7.359 7.904 83,913 +0.55(+7.41%)
Jun 03, 2004 7.226 7.359 7.053 7.359 88,650 +0.27(+3.75%)
Jun 02, 2004 7.115 7.266 7.049 7.093 79,627 +0.00(+0.06%)
Jun 01, 2004 7.248 7.262 6.911 7.089 81,431 -0.02(-0.31%)
May 28, 2004 7.089 7.160 7.013 7.111 37,445 +0.06(+0.82%)
May 27, 2004 7.071 7.177 6.991 7.053 54,588 -0.08(-1.06%)
May 26, 2004 7.129 7.186 7.084 7.129 206,850 -0.04(-0.56%)
May 25, 2004 7.270 7.270 7.027 7.168 126,997 -0.07(-0.98%)
May 24, 2004 7.049 7.253 7.049 7.239 53,686 +0.16(+2.19%)
May 21, 2004 7.018 7.093 7.018 7.084 46,016 +0.03(+0.38%)
May 20, 2004 7.115 7.151 7.049 7.058 117,072 -0.02(-0.25%)
May 19, 2004 7.084 7.182 7.071 7.075 182,713 -0.01(-0.19%)
May 18, 2004 6.973 7.266 6.973 7.089 101,958 -0.04(-0.50%)
May 17, 2004 7.270 7.270 7.058 7.124 128,125 -0.08(-1.11%)
May 14, 2004 7.093 7.204 6.991 7.204 104,891 +0.09(+1.31%)
May 13, 2004 7.204 7.270 6.849 7.111 71,055 -0.02(-0.25%)
May 12, 2004 7.448 7.448 7.066 7.129 134,441 -0.04(-0.56%)
May 11, 2004 7.310 7.310 7.093 7.168 114,365 +0.06(+0.87%)
May 10, 2004 7.093 7.426 7.093 7.106 96,093 +0.01(+0.12%)
May 07, 2004 7.554 7.669 7.093 7.097 100,831 -0.31(-4.13%)
May 06, 2004 7.301 7.421 7.266 7.403 39,249 -0.00(-0.06%)
May 05, 2004 7.603 7.625 7.293 7.408 37,670 +0.03(+0.36%)
May 04, 2004 7.434 7.501 7.129 7.381 54,588 +0.02(+0.30%)
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.