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 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%)
May 03, 2004 7.093 7.536 7.093 7.359 67,446 +0.27(+3.75%)
Apr 30, 2004 7.168 7.501 7.093 7.093 173,239 -0.17(-2.38%)
Apr 29, 2004 7.980 7.980 7.248 7.266 62,709 -0.00(-0.06%)
Apr 28, 2004 7.310 8.055 7.204 7.270 185,646 +0.04(+0.55%)
Apr 27, 2004 7.204 7.448 7.049 7.230 306,102 +0.05(+0.68%)
Apr 26, 2004 7.222 7.222 7.093 7.182 157,224 +0.00(+0.06%)
Apr 23, 2004 7.199 7.204 7.089 7.177 134,215 +0.05(+0.68%)
Apr 22, 2004 7.120 7.199 7.075 7.129 110,530 -0.04(-0.56%)
Apr 21, 2004 7.204 7.350 7.120 7.168 328,208 -0.04(-0.61%)
Apr 20, 2004 7.293 7.337 7.102 7.213 95,417 -0.10(-1.39%)
Apr 19, 2004 7.417 7.692 7.248 7.315 96,319 +0.07(+0.98%)
Apr 16, 2004 7.461 7.461 7.186 7.244 444,829 -0.13(-1.80%)
Apr 15, 2004 7.461 7.461 7.164 7.377 300,914 +0.28(+4.00%)
Apr 14, 2004 7.984 8.255 6.982 7.093 264,145 -0.90(-11.21%)
Apr 13, 2004 8.445 8.445 7.980 7.989 91,356 -0.44(-5.26%)
Apr 12, 2004 8.463 8.467 8.379 8.432 60,679 +0.02(+0.27%)
Apr 08, 2004 8.578 8.578 8.370 8.409 76,243 -0.06(-0.69%)
Apr 07, 2004 8.574 8.574 8.379 8.467 36,768 +0.01(+0.16%)
Apr 06, 2004 8.492 8.596 8.379 8.454 209,782 -0.09(-1.04%)
Apr 05, 2004 8.689 8.689 8.405 8.543 131,734 +0.04(+0.52%)
Apr 02, 2004 8.556 8.689 8.423 8.498 127,899 -0.12(-1.44%)
Apr 01, 2004 8.494 8.711 8.432 8.623 210,233 +0.13(+1.51%)
Mar 31, 2004 8.268 8.614 8.263 8.494 110,530 -0.07(-0.78%)
Mar 30, 2004 8.862 8.866 8.268 8.560 120,230 +0.27(+3.21%)
Mar 29, 2004 8.201 8.334 8.122 8.294 118,200 +0.16(+1.96%)
Mar 26, 2004 8.458 8.458 8.135 8.135 131,057 -0.19(-2.24%)
Mar 25, 2004 8.099 8.401 8.095 8.321 183,616 +0.08(+0.91%)
Mar 24, 2004 8.423 8.423 8.113 8.246 312,869 -0.28(-3.25%)
Mar 23, 2004 8.241 8.523 8.195 8.523 64,062 +0.08(+0.92%)
Mar 22, 2004 8.489 8.560 8.434 8.445 18,948 -0.00(-0.03%)
Mar 19, 2004 8.689 8.718 8.447 8.447 21,203 -0.20(-2.28%)
Mar 18, 2004 8.527 8.645 8.518 8.645 26,166 +0.01(+0.08%)
Mar 17, 2004 8.308 8.638 8.308 8.638 12,857 +0.22(+2.66%)
Mar 16, 2004 8.381 8.443 8.283 8.414 18,496 +0.03(+0.40%)
Mar 15, 2004 8.456 8.456 8.015 8.381 22,557 -0.02(-0.18%)
Mar 12, 2004 8.589 8.645 8.357 8.396 80,755 +0.10(+1.15%)
Mar 11, 2004 8.693 8.693 8.157 8.301 43,535 -0.11(-1.29%)
Mar 10, 2004 8.755 8.755 8.345 8.410 37,445 -0.18(-2.04%)
Mar 09, 2004 8.618 8.618 8.503 8.585 67,220 +0.00(+0.00%)
Mar 08, 2004 8.645 8.789 8.534 8.585 57,746 -0.04(-0.44%)
Mar 05, 2004 8.540 8.844 8.534 8.623 49,851 -0.07(-0.82%)
Mar 04, 2004 9.081 9.088 8.589 8.693 84,589 -0.12(-1.33%)
Mar 03, 2004 9.261 9.310 8.811 8.811 54,363 -0.06(-0.62%)
Mar 02, 2004 8.995 8.995 8.866 8.866 36,993 -0.07(-0.74%)
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.