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 (%)
Oct 29, 2004 8.042 8.130 7.966 8.013 182,262 -0.06(-0.80%)
Oct 28, 2004 7.767 8.091 7.674 8.077 119,553 +0.21(+2.65%)
Oct 27, 2004 7.785 7.869 7.714 7.869 102,410 +0.12(+1.60%)
Oct 26, 2004 7.541 7.745 7.541 7.745 250,385 +0.03(+0.40%)
Oct 25, 2004 7.692 7.891 7.501 7.714 97,672 +0.20(+2.65%)
Oct 22, 2004 7.692 7.692 7.514 7.514 204,820 -0.11(-1.45%)
Oct 21, 2004 7.483 7.625 7.403 7.625 40,151 +0.14(+1.84%)
Oct 20, 2004 7.288 7.554 7.288 7.488 138,952 +0.04(+0.48%)
Oct 19, 2004 7.913 7.913 7.341 7.452 61,355 -0.21(-2.78%)
Oct 18, 2004 7.913 7.913 7.665 7.665 43,986 -0.16(-2.07%)
Oct 15, 2004 7.647 7.900 7.638 7.827 94,740 +0.20(+2.65%)
Oct 14, 2004 7.614 7.669 7.528 7.625 61,130 -0.01(-0.12%)
Oct 13, 2004 7.470 7.634 7.363 7.634 41,279 +0.27(+3.61%)
Oct 12, 2004 7.492 7.598 7.293 7.368 45,791 -0.05(-0.66%)
Oct 11, 2004 7.559 7.665 7.372 7.417 105,116 -0.18(-2.39%)
Oct 08, 2004 7.488 7.727 7.457 7.598 89,326 -0.16(-2.11%)
Oct 07, 2004 7.629 7.825 7.629 7.762 18,271 -0.06(-0.74%)
Oct 06, 2004 7.536 7.820 7.528 7.820 94,966 +0.28(+3.76%)
Oct 05, 2004 7.621 7.749 7.479 7.536 216,549 +0.07(+0.89%)
Oct 04, 2004 7.199 7.550 7.191 7.470 284,221 +0.29(+4.08%)
Oct 01, 2004 7.044 7.217 7.013 7.177 118,425 +0.00(+0.00%)
Sep 30, 2004 7.262 7.306 6.996 7.177 66,318 -0.06(-0.86%)
Sep 29, 2004 7.355 7.408 7.146 7.239 54,588 -0.08(-1.03%)
Sep 28, 2004 7.359 7.536 7.168 7.315 140,080 -0.07(-0.90%)
Sep 27, 2004 7.536 7.536 7.359 7.381 36,768 -0.07(-0.89%)
Sep 24, 2004 7.536 7.758 7.448 7.448 35,640 -0.10(-1.35%)
Sep 23, 2004 7.594 7.705 7.550 7.550 66,769 -0.20(-2.57%)
Sep 22, 2004 7.816 7.816 7.669 7.749 39,024 -0.03(-0.40%)
Sep 21, 2004 7.523 7.780 7.523 7.780 116,621 +0.25(+3.30%)
Sep 20, 2004 7.474 7.656 7.474 7.532 46,242 -0.04(-0.59%)
Sep 17, 2004 7.993 7.993 7.448 7.576 126,095 -0.05(-0.64%)
Sep 16, 2004 7.762 7.802 7.590 7.625 39,024 -0.27(-3.37%)
Sep 15, 2004 7.904 7.904 7.798 7.891 103,312 +0.09(+1.14%)
Sep 14, 2004 7.731 7.847 7.731 7.802 133,764 -0.08(-1.01%)
Sep 13, 2004 7.270 7.882 7.270 7.882 114,365 +0.19(+2.48%)
Sep 10, 2004 7.430 7.692 7.350 7.692 108,951 +0.35(+4.71%)
Sep 09, 2004 7.519 7.532 7.306 7.346 121,132 -0.14(-1.84%)
Sep 08, 2004 6.809 7.638 6.809 7.483 641,980 +0.62(+9.04%)
Sep 07, 2004 6.517 6.863 6.472 6.863 171,051 +0.37(+5.67%)
Sep 03, 2004 6.428 6.561 6.428 6.495 154,742 +0.04(+0.69%)
Sep 02, 2004 6.495 6.561 6.428 6.450 290,988 -0.07(-1.02%)
Sep 01, 2004 6.592 6.960 6.499 6.517 176,397 -0.03(-0.47%)
Aug 31, 2004 6.512 6.548 6.437 6.548 205,947 +0.15(+2.36%)
Aug 30, 2004 6.517 6.610 6.397 6.397 39,700 -0.19(-2.89%)
Aug 27, 2004 6.526 6.641 6.526 6.588 20,752 -0.03(-0.47%)
Aug 26, 2004 6.605 6.650 6.561 6.619 30,226 +0.02(+0.34%)
Aug 25, 2004 6.650 6.703 6.508 6.597 95,191 -0.06(-0.93%)
Aug 24, 2004 6.605 6.699 6.552 6.659 34,963 +0.05(+0.81%)
Aug 23, 2004 6.712 6.738 6.552 6.605 30,132 -0.04(-0.60%)
Aug 20, 2004 6.636 6.765 6.605 6.645 61,193 +0.01(+0.20%)
Aug 19, 2004 6.401 6.650 6.401 6.632 47,821 -0.01(-0.20%)
Aug 18, 2004 6.348 6.672 6.348 6.645 85,704 +0.30(+4.68%)
Aug 17, 2004 6.512 6.512 6.295 6.348 54,363 -0.02(-0.28%)
Aug 16, 2004 6.437 6.450 6.317 6.366 41,505 +0.06(+0.98%)
Aug 13, 2004 6.260 6.450 6.260 6.304 17,594 -0.06(-0.91%)
Aug 12, 2004 6.415 6.508 6.233 6.362 23,233 -0.09(-1.37%)
Aug 11, 2004 6.650 6.650 6.251 6.450 55,265 -0.28(-4.15%)
Aug 10, 2004 6.339 6.730 6.339 6.730 156,096 +0.30(+4.69%)
Aug 09, 2004 6.300 6.468 6.300 6.428 123,613 +0.11(+1.68%)
Aug 06, 2004 6.326 6.468 6.277 6.322 108,500 -0.08(-1.18%)
Aug 05, 2004 6.096 6.534 5.940 6.397 211,136 +0.24(+3.97%)
Aug 04, 2004 6.433 6.592 5.874 6.153 1,290,501 -0.54(-8.09%)
Aug 03, 2004 6.433 6.916 6.433 6.694 108,956 +0.14(+2.10%)
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.