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 (%)
Jun 30, 2003 5.098 5.375 5.098 5.320 469,642 +0.22(+4.35%)
Jun 27, 2003 4.788 5.107 4.777 5.098 2,681,157 +0.11(+2.22%)
Jun 26, 2003 4.788 5.160 4.788 4.987 100,831 +0.21(+4.31%)
Jun 25, 2003 4.577 4.786 4.577 4.781 20,075 +0.20(+4.40%)
Jun 24, 2003 4.568 4.617 4.566 4.579 15,113 +0.01(+0.29%)
Jun 23, 2003 4.666 4.666 4.566 4.566 35,189 -0.09(-1.90%)
Jun 20, 2003 4.422 4.677 4.422 4.655 71,732 +0.08(+1.69%)
Jun 19, 2003 4.801 4.845 4.296 4.577 110,305 -0.10(-2.13%)
Jun 18, 2003 5.043 5.069 4.526 4.677 105,568 -0.40(-7.86%)
Jun 17, 2003 5.668 5.668 5.027 5.076 80,755 -0.47(-8.55%)
Jun 16, 2003 5.641 5.676 5.519 5.551 36,317 -0.10(-1.84%)
Jun 13, 2003 5.608 5.666 5.499 5.655 39,926 +0.04(+0.79%)
Jun 12, 2003 5.623 5.652 5.595 5.610 52,332 +0.01(+0.12%)
Jun 11, 2003 5.630 5.630 5.468 5.604 54,588 -0.03(-0.55%)
Jun 10, 2003 5.539 5.652 5.535 5.634 51,430 +0.12(+2.09%)
Jun 09, 2003 5.098 5.548 5.098 5.519 99,477 +0.42(+8.26%)
Jun 06, 2003 4.788 5.397 4.788 5.098 60,453 +0.34(+7.08%)
Jun 05, 2003 4.927 4.983 4.761 4.761 22,331 -0.17(-3.37%)
Jun 04, 2003 4.921 4.998 4.899 4.927 20,301 +0.01(+0.14%)
Jun 03, 2003 4.788 4.987 4.777 4.921 36,993 +0.10(+2.17%)
Jun 02, 2003 4.555 4.996 4.466 4.816 82,559 +0.29(+6.51%)
May 30, 2003 4.342 4.522 4.342 4.522 9,699 +0.18(+4.19%)
May 29, 2003 4.278 4.340 4.183 4.340 10,601 +0.10(+2.35%)
May 28, 2003 4.067 4.322 4.067 4.240 8,797 +0.00(+0.00%)
May 27, 2003 4.322 4.322 4.136 4.240 20,752 -0.20(-4.59%)
May 23, 2003 4.429 4.449 4.376 4.444 3,609 +0.07(+1.52%)
May 22, 2003 4.369 4.440 4.369 4.378 2,255 -0.00(-0.05%)
May 21, 2003 4.378 4.380 4.378 4.380 9,248 -0.03(-0.70%)
May 20, 2003 4.455 4.466 4.367 4.411 36,317 -0.10(-2.31%)
May 19, 2003 4.511 4.650 4.411 4.515 19,624 -0.03(-0.68%)
May 16, 2003 4.571 4.622 4.535 4.546 16,241 +0.02(+0.44%)
May 15, 2003 4.484 4.562 4.438 4.526 75,341 +0.09(+2.00%)
May 14, 2003 4.433 4.455 4.411 4.438 40,151 +0.01(+0.20%)
May 13, 2003 4.212 4.473 4.189 4.429 79,401 +0.24(+5.71%)
May 12, 2003 4.023 4.300 4.023 4.189 53,460 +0.18(+4.43%)
May 09, 2003 3.879 4.063 3.879 4.012 51,430 +0.13(+3.42%)
May 08, 2003 3.804 3.908 3.773 3.879 31,580 +0.11(+2.94%)
May 07, 2003 3.737 3.844 3.735 3.768 23,233 -0.06(-1.68%)
May 06, 2003 3.724 3.852 3.702 3.832 45,565 -0.06(-1.48%)
May 05, 2003 4.156 4.156 3.733 3.890 96,545 -0.25(-6.05%)
May 02, 2003 4.400 4.415 4.123 4.141 42,407 -0.26(-5.89%)
Apr 30, 2003 4.400 4.400 4.400 4.400 2,030 +0.00(+0.00%)
Apr 29, 2003 4.517 4.555 4.382 4.400 34,738 -0.10(-2.22%)
Apr 28, 2003 4.453 4.502 4.433 4.500 23,459 +0.09(+2.06%)
Apr 25, 2003 4.650 4.650 4.409 4.409 36,317 -0.17(-3.68%)
Apr 24, 2003 4.544 4.633 4.533 4.577 29,324 +0.03(+0.73%)
Apr 23, 2003 4.511 4.544 4.497 4.544 23,233 +0.03(+0.74%)
Apr 22, 2003 4.322 4.584 4.322 4.511 100,154 +0.18(+4.09%)
Apr 21, 2003 4.278 4.422 4.278 4.333 24,361 +0.05(+1.19%)
Apr 17, 2003 4.267 4.282 4.267 4.282 17,143 +0.02(+0.36%)
Apr 16, 2003 4.267 4.282 4.258 4.267 30,001 +0.01(+0.26%)
Apr 15, 2003 4.256 4.265 4.212 4.256 32,256 +0.04(+1.05%)
Apr 14, 2003 4.212 4.236 4.200 4.212 24,587 +0.00(+0.00%)
Apr 11, 2003 4.212 4.220 4.194 4.212 21,203 +0.02(+0.53%)
Apr 10, 2003 4.234 4.234 4.189 4.189 12,632 -0.02(-0.53%)
Apr 09, 2003 4.243 4.265 4.136 4.212 101,056 -0.01(-0.21%)
Apr 08, 2003 4.220 4.220 4.145 4.220 35,414 +0.01(+0.21%)
Apr 07, 2003 4.085 4.212 4.085 4.212 28,647 +0.11(+2.70%)
Apr 04, 2003 4.147 4.147 4.101 4.101 12,632 -0.04(-1.06%)
Apr 03, 2003 4.143 4.167 4.014 4.145 25,940 +0.02(+0.53%)
Apr 02, 2003 3.872 4.149 3.799 4.123 58,874 +0.31(+8.27%)
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.