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 (%)
Jan 31, 2003 3.037 3.081 2.968 3.037 20,301 +0.00(+0.00%)
Jan 30, 2003 3.070 3.057 3.026 3.037 3,609 -0.03(-1.08%)
Jan 29, 2003 2.979 3.074 2.970 3.070 14,887 +0.09(+3.05%)
Jan 28, 2003 2.935 2.979 2.935 2.979 7,443 +0.03(+0.98%)
Jan 27, 2003 2.926 2.950 2.924 2.950 23,685 -0.01(-0.31%)
Jan 24, 2003 2.868 2.959 2.868 2.959 6,992 +0.07(+2.38%)
Jan 23, 2003 2.915 2.915 2.890 2.890 3,158 +0.02(+0.77%)
Jan 22, 2003 2.839 2.937 2.833 2.868 25,038 +0.06(+2.29%)
Jan 21, 2003 2.760 2.804 2.760 2.804 18,722 +0.01(+0.48%)
Jan 17, 2003 2.806 2.806 2.788 2.791 3,383 -0.04(-1.26%)
Jan 16, 2003 2.848 2.848 2.826 2.826 6,541 -0.02(-0.86%)
Jan 15, 2003 2.893 2.893 2.851 2.851 1,353 -0.03(-1.00%)
Jan 14, 2003 2.879 2.882 2.879 2.879 11,955 -0.00(-0.01%)
Jan 13, 2003 2.824 2.888 2.824 2.880 9,925 +0.06(+2.05%)
Jan 10, 2003 2.757 2.824 2.757 2.822 9,925 +0.06(+2.25%)
Jan 09, 2003 2.735 2.762 2.735 2.760 17,143 +0.03(+1.05%)
Jan 08, 2003 2.671 2.731 2.671 2.731 16,692 +0.08(+3.02%)
Jan 07, 2003 2.636 2.669 2.602 2.651 18,045 +0.06(+2.13%)
Jan 06, 2003 2.438 2.596 2.438 2.596 15,564 +0.17(+6.94%)
Jan 03, 2003 2.347 2.427 2.345 2.427 15,113 +0.08(+3.50%)
Jan 02, 2003 2.288 2.361 2.272 2.345 3,834 +0.02(+0.95%)
Dec 31, 2002 2.383 2.383 2.323 2.323 7,669 -0.06(-2.51%)
Dec 30, 2002 2.409 2.409 2.381 2.383 7,443 -0.04(-1.83%)
Dec 27, 2002 2.452 2.452 2.427 2.427 2,932 -0.03(-1.17%)
Dec 26, 2002 2.494 2.494 2.456 2.456 7,218 -0.04(-1.60%)
Dec 24, 2002 2.496 2.496 2.496 2.496 2,255 -0.02(-0.79%)
Dec 23, 2002 2.514 2.516 2.496 2.516 1,353 +0.02(+0.80%)
Dec 20, 2002 2.514 2.516 2.496 2.496 6,767 -0.01(-0.35%)
Dec 19, 2002 2.522 2.525 2.505 2.505 2,255 -0.01(-0.53%)
Dec 18, 2002 2.527 2.527 2.500 2.518 4,285 -0.03(-1.04%)
Dec 17, 2002 2.544 2.544 2.544 2.544 1,353 +0.03(+1.05%)
Dec 16, 2002 2.560 2.560 2.505 2.518 29,098 -0.04(-1.65%)
Dec 13, 2002 2.529 2.560 2.518 2.560 6,992 +0.01(+0.52%)
Dec 12, 2002 2.549 2.549 2.505 2.547 5,639 +0.05(+2.13%)
Dec 11, 2002 2.438 2.494 2.438 2.494 5,864 +0.08(+3.50%)
Dec 10, 2002 2.616 2.616 2.409 2.409 32,256 -0.23(-8.58%)
Dec 09, 2002 2.660 2.662 2.636 2.636 12,406 -0.04(-1.65%)
Dec 06, 2002 2.680 2.680 2.680 2.680 0 +0.00(+0.00%)
Dec 05, 2002 2.686 2.686 2.673 2.680 12,406 -0.00(-0.08%)
Dec 04, 2002 2.693 2.706 2.682 2.682 20,978 -0.02(-0.66%)
Dec 03, 2002 2.726 2.726 2.655 2.700 14,887 -0.04(-1.30%)
Dec 02, 2002 2.660 2.788 2.660 2.735 30,226 -0.01(-0.24%)
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%)
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.