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 (%)
Sep 30, 2003 5.530 5.761 5.530 5.761 12,192 +0.23(+4.16%)
Sep 29, 2003 5.541 5.768 5.530 5.530 27,519 -0.07(-1.19%)
Sep 26, 2003 5.876 5.876 5.530 5.597 78,950 -0.34(-5.78%)
Sep 25, 2003 5.918 5.940 5.894 5.940 49,174 -0.04(-0.74%)
Sep 24, 2003 6.206 6.244 5.985 5.985 59,325 -0.22(-3.57%)
Sep 23, 2003 6.087 6.291 6.027 6.206 52,416 +0.13(+2.19%)
Sep 22, 2003 6.029 6.085 5.991 6.073 32,256 +0.02(+0.37%)
Sep 19, 2003 5.985 6.053 5.985 6.051 23,008 +0.02(+0.40%)
Sep 18, 2003 5.991 6.053 5.969 6.027 52,671 -0.03(-0.44%)
Sep 17, 2003 5.985 6.065 5.971 6.053 43,950 +0.08(+1.34%)
Sep 16, 2003 5.985 5.998 5.974 5.974 21,654 -0.00(-0.04%)
Sep 15, 2003 6.020 6.020 5.974 5.976 22,782 -0.02(-0.33%)
Sep 12, 2003 6.042 6.042 5.974 5.996 35,640 -0.03(-0.55%)
Sep 11, 2003 6.040 6.040 5.974 6.029 39,024 +0.00(+0.00%)
Sep 10, 2003 5.978 6.096 5.978 6.029 29,775 +0.04(+0.67%)
Sep 09, 2003 5.985 5.996 5.985 5.989 9,022 +0.00(+0.07%)
Sep 08, 2003 5.974 6.042 5.974 5.985 23,233 -0.00(-0.00%)
Sep 05, 2003 5.998 6.022 5.980 5.985 22,782 -0.03(-0.48%)
Sep 04, 2003 5.974 6.040 5.974 6.014 33,384 +0.00(+0.07%)
Sep 03, 2003 5.998 6.071 5.974 6.009 48,272 -0.04(-0.70%)
Sep 02, 2003 5.865 6.071 5.865 6.051 106,470 +0.16(+2.63%)
Aug 29, 2003 5.985 5.985 5.896 5.896 65,416 -0.03(-0.56%)
Aug 28, 2003 5.987 5.987 5.909 5.929 27,519 -0.05(-0.89%)
Aug 27, 2003 5.963 5.985 5.858 5.982 67,897 +0.04(+0.63%)
Aug 26, 2003 5.987 6.029 5.885 5.945 237,302 -0.03(-0.45%)
Aug 25, 2003 5.985 5.985 5.874 5.971 18,722 -0.01(-0.22%)
Aug 22, 2003 6.049 6.049 5.985 5.985 16,917 -0.07(-1.10%)
Aug 21, 2003 5.929 6.126 5.929 6.051 16,917 +0.15(+2.47%)
Aug 20, 2003 5.745 5.905 5.745 5.905 33,610 +0.03(+0.57%)
Aug 19, 2003 5.774 5.874 5.708 5.872 16,241 +0.11(+1.92%)
Aug 18, 2003 5.619 5.763 5.608 5.761 39,700 +0.17(+3.01%)
Aug 15, 2003 5.595 5.595 5.526 5.592 4,285 +0.01(+0.12%)
Aug 14, 2003 5.725 5.739 5.564 5.586 26,166 -0.14(-2.44%)
Aug 13, 2003 5.750 5.763 5.725 5.725 14,211 -0.04(-0.65%)
Aug 12, 2003 5.805 5.807 5.728 5.763 34,061 -0.03(-0.57%)
Aug 11, 2003 5.883 5.883 5.431 5.796 135,569 -0.04(-0.61%)
Aug 08, 2003 5.803 5.905 5.803 5.832 28,873 +0.00(+0.04%)
Aug 07, 2003 5.825 5.903 5.796 5.830 66,543 -0.05(-0.90%)
Aug 06, 2003 5.963 5.963 5.763 5.883 81,882 -0.08(-1.34%)
Aug 05, 2003 5.896 6.206 5.896 5.963 23,233 +0.02(+0.26%)
Aug 04, 2003 6.186 6.189 5.867 5.947 174,142 -0.24(-3.90%)
Aug 01, 2003 6.206 6.206 5.858 6.189 82,334 -0.01(-0.18%)
Jul 31, 2003 6.106 6.339 6.096 6.200 71,957 +0.10(+1.71%)
Jul 30, 2003 5.723 6.189 5.723 6.096 88,650 +0.27(+4.56%)
Jul 29, 2003 5.482 5.969 5.482 5.830 68,799 +0.29(+5.20%)
Jul 28, 2003 5.448 5.763 5.375 5.541 113,237 +0.11(+2.04%)
Jul 25, 2003 5.353 5.431 5.320 5.431 125,192 +0.11(+2.04%)
Jul 24, 2003 5.322 5.415 5.320 5.322 24,813 -0.04(-0.79%)
Jul 23, 2003 5.298 5.364 5.298 5.364 95,417 +0.02(+0.41%)
Jul 22, 2003 5.271 5.342 5.271 5.342 23,910 +0.03(+0.50%)
Jul 21, 2003 5.287 5.364 5.269 5.315 84,589 -0.02(-0.42%)
Jul 18, 2003 5.326 5.375 5.320 5.338 53,235 -0.03(-0.58%)
Jul 17, 2003 5.371 5.504 5.329 5.369 49,851 -0.20(-3.62%)
Jul 16, 2003 5.375 5.570 5.364 5.570 76,469 +0.20(+3.63%)
Jul 15, 2003 5.380 5.402 5.331 5.375 99,928 -0.00(-0.08%)
Jul 14, 2003 5.475 5.497 5.313 5.380 292,342 -0.02(-0.46%)
Jul 11, 2003 5.364 5.453 5.331 5.404 61,940 +0.07(+1.33%)
Jul 10, 2003 5.320 5.380 5.311 5.333 117,297 +0.01(+0.25%)
Jul 09, 2003 5.324 5.464 5.309 5.320 196,473 -0.05(-0.87%)
Jul 08, 2003 5.353 5.397 5.193 5.366 92,259 -0.04(-0.78%)
Jul 07, 2003 5.340 5.486 5.267 5.408 155,194 +0.04(+0.82%)
Jul 03, 2003 5.264 5.431 5.209 5.364 75,566 +0.04(+0.84%)
Jul 02, 2003 5.362 5.362 4.965 5.320 105,342 -0.02(-0.42%)
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.