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 (%)
May 30, 2003 4.342 4.522 4.342 4.522 9,699 +0.18(+4.19%)
May 29, 2003 4.278 4.340 4.183 4.340 10,601 +0.10(+2.35%)
May 28, 2003 4.067 4.322 4.067 4.240 8,797 +0.00(+0.00%)
May 27, 2003 4.322 4.322 4.136 4.240 20,752 -0.20(-4.59%)
May 23, 2003 4.429 4.449 4.376 4.444 3,609 +0.07(+1.52%)
May 22, 2003 4.369 4.440 4.369 4.378 2,255 -0.00(-0.05%)
May 21, 2003 4.378 4.380 4.378 4.380 9,248 -0.03(-0.70%)
May 20, 2003 4.455 4.466 4.367 4.411 36,317 -0.10(-2.31%)
May 19, 2003 4.511 4.650 4.411 4.515 19,624 -0.03(-0.68%)
May 16, 2003 4.571 4.622 4.535 4.546 16,241 +0.02(+0.44%)
May 15, 2003 4.484 4.562 4.438 4.526 75,341 +0.09(+2.00%)
May 14, 2003 4.433 4.455 4.411 4.438 40,151 +0.01(+0.20%)
May 13, 2003 4.212 4.473 4.189 4.429 79,401 +0.24(+5.71%)
May 12, 2003 4.023 4.300 4.023 4.189 53,460 +0.18(+4.43%)
May 09, 2003 3.879 4.063 3.879 4.012 51,430 +0.13(+3.42%)
May 08, 2003 3.804 3.908 3.773 3.879 31,580 +0.11(+2.94%)
May 07, 2003 3.737 3.844 3.735 3.768 23,233 -0.06(-1.68%)
May 06, 2003 3.724 3.852 3.702 3.832 45,565 -0.06(-1.48%)
May 05, 2003 4.156 4.156 3.733 3.890 96,545 -0.25(-6.05%)
May 02, 2003 4.400 4.415 4.123 4.141 42,407 -0.26(-5.89%)
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%)
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.