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 (%)
Feb 27, 2004 8.780 9.033 8.620 8.826 51,881 +0.09(+1.07%)
Feb 26, 2004 8.672 8.789 8.645 8.733 51,656 +0.08(+0.95%)
Feb 25, 2004 8.645 8.731 8.512 8.651 65,867 +0.08(+0.88%)
Feb 24, 2004 8.811 8.811 8.518 8.576 54,137 -0.14(-1.55%)
Feb 23, 2004 8.645 8.811 8.606 8.711 94,740 +0.06(+0.72%)
Feb 20, 2004 8.866 8.900 8.423 8.649 144,817 -0.22(-2.43%)
Feb 19, 2004 8.753 8.864 8.501 8.864 98,349 +0.40(+4.77%)
Feb 18, 2004 8.668 8.818 8.425 8.461 108,726 -0.19(-2.18%)
Feb 17, 2004 8.722 8.722 8.578 8.649 26,843 -0.07(-0.81%)
Feb 13, 2004 8.201 8.720 8.201 8.720 48,272 +0.45(+5.47%)
Feb 12, 2004 8.088 8.277 7.982 8.268 313,094 +0.27(+3.35%)
Feb 11, 2004 7.869 8.086 7.813 8.000 138,276 +0.13(+1.66%)
Feb 10, 2004 8.024 8.024 7.802 7.869 14,436 -0.16(-1.93%)
Feb 09, 2004 7.647 8.150 7.647 8.024 9,474 +0.36(+4.71%)
Feb 06, 2004 7.778 7.778 7.652 7.663 9,022 -0.06(-0.74%)
Feb 05, 2004 8.135 8.135 7.685 7.720 35,866 -0.41(-5.10%)
Feb 04, 2004 8.303 8.303 8.008 8.135 32,482 -0.17(-2.08%)
Feb 03, 2004 8.257 8.308 8.095 8.308 16,466 -0.06(-0.77%)
Feb 02, 2004 8.299 8.372 8.031 8.372 14,662 +0.14(+1.70%)
Jan 30, 2004 7.911 8.255 7.649 8.232 16,917 +0.46(+5.90%)
Jan 29, 2004 7.867 8.068 7.694 7.774 20,527 +0.09(+1.15%)
Jan 28, 2004 8.456 8.456 7.632 7.685 95,417 -0.77(-9.12%)
Jan 27, 2004 8.235 8.474 8.201 8.456 40,603 +0.22(+2.61%)
Jan 26, 2004 8.035 8.241 7.867 8.241 58,648 +0.17(+2.09%)
Jan 23, 2004 8.035 8.099 8.004 8.073 13,759 +0.03(+0.41%)
Jan 22, 2004 7.991 8.062 7.984 8.040 21,203 +0.00(+0.06%)
Jan 21, 2004 7.969 8.057 7.955 8.035 22,782 +0.07(+0.89%)
Jan 20, 2004 7.847 7.964 7.827 7.964 19,399 +0.13(+1.64%)
Jan 16, 2004 7.958 7.958 7.802 7.836 26,392 -0.03(-0.42%)
Jan 15, 2004 7.778 8.000 7.758 7.869 54,324 +0.12(+1.57%)
Jan 14, 2004 7.718 7.780 7.711 7.747 34,713 -0.02(-0.29%)
Jan 13, 2004 7.676 7.780 7.676 7.769 48,080 +0.07(+0.86%)
Jan 12, 2004 7.734 7.756 7.514 7.703 28,469 -0.03(-0.40%)
Jan 09, 2004 7.685 7.747 7.672 7.734 23,466 +0.05(+0.61%)
Jan 08, 2004 7.758 7.869 7.685 7.687 27,098 +0.01(+0.09%)
Jan 07, 2004 7.669 7.758 7.607 7.680 13,744 +0.08(+1.08%)
Jan 06, 2004 7.330 7.652 7.330 7.598 13,759 +0.25(+3.35%)
Jan 05, 2004 7.758 7.758 7.352 7.352 41,730 -0.39(-5.09%)
Jan 02, 2004 7.592 7.758 7.585 7.747 49,626 +0.16(+2.04%)
Dec 31, 2003 7.567 7.614 7.414 7.592 38,798 +0.06(+0.74%)
Dec 30, 2003 7.357 7.536 7.328 7.536 29,139 +0.22(+3.03%)
Dec 29, 2003 7.426 7.437 7.315 7.315 9,474 -0.15(-2.07%)
Dec 26, 2003 7.536 7.536 7.315 7.470 9,187 +0.01(+0.12%)
Dec 24, 2003 7.554 7.554 7.379 7.461 2,625 +0.19(+2.65%)
Dec 23, 2003 7.293 7.414 7.264 7.268 30,292 -0.04(-0.49%)
Dec 22, 2003 7.335 7.536 7.230 7.304 30,312 -0.02(-0.34%)
Dec 19, 2003 7.235 7.536 7.235 7.328 10,863 -0.10(-1.37%)
Dec 18, 2003 7.095 7.430 7.095 7.430 25,047 +0.31(+4.42%)
Dec 17, 2003 7.448 7.448 7.093 7.115 94,487 -0.30(-4.04%)
Dec 16, 2003 7.536 7.536 7.414 7.414 10,376 -0.09(-1.24%)
Dec 15, 2003 7.428 7.658 7.428 7.508 14,637 +0.08(+1.10%)
Dec 12, 2003 7.421 7.676 7.421 7.426 17,369 -0.16(-2.05%)
Dec 11, 2003 7.658 7.676 7.421 7.581 32,031 -0.05(-0.70%)
Dec 10, 2003 7.632 7.638 7.423 7.634 11,955 +0.10(+1.29%)
Dec 09, 2003 7.603 7.632 7.536 7.536 16,805 -0.03(-0.38%)
Dec 08, 2003 7.472 7.581 7.370 7.565 29,680 +0.11(+1.43%)
Dec 05, 2003 7.381 7.437 7.381 7.459 4,737 -0.10(-1.38%)
Dec 04, 2003 7.448 7.563 7.448 7.563 18,045 +0.04(+0.50%)
Dec 03, 2003 7.607 7.607 7.239 7.525 66,505 -0.08(-1.08%)
Dec 02, 2003 7.512 7.656 7.153 7.607 57,597 +0.24(+3.25%)
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.