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 (%)
Aug 29, 2003 5.985 5.985 5.896 5.896 65,416 -0.03(-0.56%)
Aug 28, 2003 5.987 5.987 5.909 5.929 27,519 -0.05(-0.89%)
Aug 27, 2003 5.963 5.985 5.858 5.982 67,897 +0.04(+0.63%)
Aug 26, 2003 5.987 6.029 5.885 5.945 237,302 -0.03(-0.45%)
Aug 25, 2003 5.985 5.985 5.874 5.971 18,722 -0.01(-0.22%)
Aug 22, 2003 6.049 6.049 5.985 5.985 16,917 -0.07(-1.10%)
Aug 21, 2003 5.929 6.126 5.929 6.051 16,917 +0.15(+2.47%)
Aug 20, 2003 5.745 5.905 5.745 5.905 33,610 +0.03(+0.57%)
Aug 19, 2003 5.774 5.874 5.708 5.872 16,241 +0.11(+1.92%)
Aug 18, 2003 5.619 5.763 5.608 5.761 39,700 +0.17(+3.01%)
Aug 15, 2003 5.595 5.595 5.526 5.592 4,285 +0.01(+0.12%)
Aug 14, 2003 5.725 5.739 5.564 5.586 26,166 -0.14(-2.44%)
Aug 13, 2003 5.750 5.763 5.725 5.725 14,211 -0.04(-0.65%)
Aug 12, 2003 5.805 5.807 5.728 5.763 34,061 -0.03(-0.57%)
Aug 11, 2003 5.883 5.883 5.431 5.796 135,569 -0.04(-0.61%)
Aug 08, 2003 5.803 5.905 5.803 5.832 28,873 +0.00(+0.04%)
Aug 07, 2003 5.825 5.903 5.796 5.830 66,543 -0.05(-0.90%)
Aug 06, 2003 5.963 5.963 5.763 5.883 81,882 -0.08(-1.34%)
Aug 05, 2003 5.896 6.206 5.896 5.963 23,233 +0.02(+0.26%)
Aug 04, 2003 6.186 6.189 5.867 5.947 174,142 -0.24(-3.90%)
Aug 01, 2003 6.206 6.206 5.858 6.189 82,334 -0.01(-0.18%)
Jul 31, 2003 6.106 6.339 6.096 6.200 71,957 +0.10(+1.71%)
Jul 30, 2003 5.723 6.189 5.723 6.096 88,650 +0.27(+4.56%)
Jul 29, 2003 5.482 5.969 5.482 5.830 68,799 +0.29(+5.20%)
Jul 28, 2003 5.448 5.763 5.375 5.541 113,237 +0.11(+2.04%)
Jul 25, 2003 5.353 5.431 5.320 5.431 125,192 +0.11(+2.04%)
Jul 24, 2003 5.322 5.415 5.320 5.322 24,813 -0.04(-0.79%)
Jul 23, 2003 5.298 5.364 5.298 5.364 95,417 +0.02(+0.41%)
Jul 22, 2003 5.271 5.342 5.271 5.342 23,910 +0.03(+0.50%)
Jul 21, 2003 5.287 5.364 5.269 5.315 84,589 -0.02(-0.42%)
Jul 18, 2003 5.326 5.375 5.320 5.338 53,235 -0.03(-0.58%)
Jul 17, 2003 5.371 5.504 5.329 5.369 49,851 -0.20(-3.62%)
Jul 16, 2003 5.375 5.570 5.364 5.570 76,469 +0.20(+3.63%)
Jul 15, 2003 5.380 5.402 5.331 5.375 99,928 -0.00(-0.08%)
Jul 14, 2003 5.475 5.497 5.313 5.380 292,342 -0.02(-0.46%)
Jul 11, 2003 5.364 5.453 5.331 5.404 61,940 +0.07(+1.33%)
Jul 10, 2003 5.320 5.380 5.311 5.333 117,297 +0.01(+0.25%)
Jul 09, 2003 5.324 5.464 5.309 5.320 196,473 -0.05(-0.87%)
Jul 08, 2003 5.353 5.397 5.193 5.366 92,259 -0.04(-0.78%)
Jul 07, 2003 5.340 5.486 5.267 5.408 155,194 +0.04(+0.82%)
Jul 03, 2003 5.264 5.431 5.209 5.364 75,566 +0.04(+0.84%)
Jul 02, 2003 5.362 5.362 4.965 5.320 105,342 -0.02(-0.42%)
Jul 01, 2003 5.373 5.375 5.306 5.342 211,587 +0.02(+0.42%)
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%)
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.