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 (%)
Nov 28, 2003 7.093 7.093 7.004 7.071 2,404 +0.00(+0.00%)
Nov 26, 2003 7.027 7.179 6.960 7.071 67,552 -0.01(-0.16%)
Nov 25, 2003 7.082 7.315 6.949 7.082 47,370 -0.03(-0.40%)
Nov 24, 2003 6.982 7.117 6.949 7.111 90,384 +0.11(+1.58%)
Nov 21, 2003 6.982 7.051 6.916 7.000 34,647 +0.02(+0.25%)
Nov 20, 2003 6.605 7.069 6.605 6.982 127,029 +0.35(+5.35%)
Nov 19, 2003 6.596 6.705 6.583 6.628 107,034 +0.13(+1.94%)
Nov 18, 2003 6.390 6.597 6.339 6.501 114,764 +0.13(+2.02%)
Nov 17, 2003 6.539 6.539 6.206 6.373 30,323 -0.06(-0.86%)
Nov 14, 2003 6.472 6.648 6.428 6.428 41,965 -0.04(-0.68%)
Nov 13, 2003 6.486 6.486 6.472 6.472 2,030 -0.06(-0.98%)
Nov 12, 2003 6.428 6.537 6.421 6.537 33,973 +0.11(+1.69%)
Nov 11, 2003 6.537 6.537 6.428 6.428 5,413 -0.10(-1.56%)
Nov 10, 2003 6.428 6.534 6.428 6.530 6,767 +0.08(+1.25%)
Nov 07, 2003 6.497 6.497 6.428 6.450 41,852 +0.02(+0.34%)
Nov 06, 2003 6.528 6.550 6.428 6.428 85,210 -0.06(-0.89%)
Nov 05, 2003 6.484 6.546 6.484 6.486 7,274 +0.00(+0.00%)
Nov 04, 2003 6.588 6.588 6.428 6.486 36,226 -0.10(-1.51%)
Nov 03, 2003 6.559 6.603 6.537 6.585 23,146 +0.03(+0.41%)
Oct 31, 2003 6.515 6.559 6.515 6.559 1,127 +0.13(+2.03%)
Oct 30, 2003 6.428 6.428 6.428 6.428 2,481 +0.00(+0.00%)
Oct 29, 2003 6.428 6.503 6.428 6.428 5,864 -0.06(-0.85%)
Oct 28, 2003 6.317 6.619 6.317 6.484 54,814 +0.20(+3.25%)
Oct 27, 2003 6.238 6.306 6.238 6.280 4,511 +0.02(+0.25%)
Oct 24, 2003 6.306 6.306 6.231 6.264 5,188 -0.03(-0.49%)
Oct 23, 2003 6.262 6.295 6.262 6.295 26,617 +0.08(+1.25%)
Oct 22, 2003 6.295 6.295 6.206 6.218 13,308 +0.01(+0.18%)
Oct 21, 2003 6.293 6.302 6.089 6.206 13,947 -0.10(-1.55%)
Oct 20, 2003 6.204 6.313 6.053 6.304 45,482 +0.23(+3.80%)
Oct 17, 2003 6.040 6.193 5.985 6.073 72,183 +0.03(+0.55%)
Oct 16, 2003 6.237 6.155 5.985 6.040 16,015 -0.20(-3.16%)
Oct 15, 2003 6.151 6.239 6.135 6.237 34,512 +0.11(+1.81%)
Oct 14, 2003 6.078 6.133 6.036 6.127 16,241 +0.11(+1.84%)
Oct 13, 2003 6.029 6.029 6.016 6.016 2,932 +0.00(+0.00%)
Oct 10, 2003 5.912 6.020 5.896 6.016 21,404 +0.14(+2.38%)
Oct 09, 2003 5.896 5.896 5.876 5.876 17,594 -0.02(-0.34%)
Oct 08, 2003 5.896 5.896 5.874 5.896 4,511 +0.00(+0.00%)
Oct 07, 2003 5.874 5.896 5.832 5.896 20,075 +0.02(+0.38%)
Oct 06, 2003 5.748 5.881 5.734 5.874 18,271 +0.09(+1.53%)
Oct 03, 2003 5.626 5.856 5.626 5.785 169,630 +0.13(+2.31%)
Oct 02, 2003 5.626 5.674 5.626 5.654 20,075 +0.03(+0.51%)
Oct 01, 2003 5.763 5.768 5.553 5.626 62,258 -0.13(-2.34%)
Sep 30, 2003 5.530 5.761 5.530 5.761 12,192 +0.23(+4.16%)
Sep 29, 2003 5.541 5.768 5.530 5.530 27,519 -0.07(-1.19%)
Sep 26, 2003 5.876 5.876 5.530 5.597 78,950 -0.34(-5.78%)
Sep 25, 2003 5.918 5.940 5.894 5.940 49,174 -0.04(-0.74%)
Sep 24, 2003 6.206 6.244 5.985 5.985 59,325 -0.22(-3.57%)
Sep 23, 2003 6.087 6.291 6.027 6.206 52,416 +0.13(+2.19%)
Sep 22, 2003 6.029 6.085 5.991 6.073 32,256 +0.02(+0.37%)
Sep 19, 2003 5.985 6.053 5.985 6.051 23,008 +0.02(+0.40%)
Sep 18, 2003 5.991 6.053 5.969 6.027 52,671 -0.03(-0.44%)
Sep 17, 2003 5.985 6.065 5.971 6.053 43,950 +0.08(+1.34%)
Sep 16, 2003 5.985 5.998 5.974 5.974 21,654 -0.00(-0.04%)
Sep 15, 2003 6.020 6.020 5.974 5.976 22,782 -0.02(-0.33%)
Sep 12, 2003 6.042 6.042 5.974 5.996 35,640 -0.03(-0.55%)
Sep 11, 2003 6.040 6.040 5.974 6.029 39,024 +0.00(+0.00%)
Sep 10, 2003 5.978 6.096 5.978 6.029 29,775 +0.04(+0.67%)
Sep 09, 2003 5.985 5.996 5.985 5.989 9,022 +0.00(+0.07%)
Sep 08, 2003 5.974 6.042 5.974 5.985 23,233 -0.00(-0.00%)
Sep 05, 2003 5.998 6.022 5.980 5.985 22,782 -0.03(-0.48%)
Sep 04, 2003 5.974 6.040 5.974 6.014 33,384 +0.00(+0.07%)
Sep 03, 2003 5.998 6.071 5.974 6.009 48,272 -0.04(-0.70%)
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.