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 (%)
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%)
Dec 01, 2003 7.215 7.572 6.953 7.368 99,184 +0.30(+4.20%)
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%)
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.