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 16.00 16.00 15.80 15.95 1,066 +0.00(+0.00%)
Nov 26, 2003 15.85 16.20 15.70 15.95 29,947 -0.03(-0.16%)
Nov 25, 2003 15.97 16.50 15.68 15.97 21,000 -0.06(-0.40%)
Nov 24, 2003 15.75 16.05 15.68 16.04 40,069 +0.25(+1.58%)
Nov 21, 2003 15.75 15.90 15.60 15.79 15,360 +0.04(+0.25%)
Nov 20, 2003 14.90 15.95 14.90 15.75 56,314 +0.80(+5.35%)
Nov 19, 2003 14.88 15.12 14.85 14.95 47,450 +0.28(+1.94%)
Nov 18, 2003 14.41 14.88 14.30 14.67 50,877 +0.29(+2.02%)
Nov 17, 2003 14.75 14.75 14.00 14.38 13,443 -0.12(-0.86%)
Nov 14, 2003 14.60 14.99 14.50 14.50 18,604 -0.10(-0.68%)
Nov 13, 2003 14.63 14.63 14.60 14.60 900 -0.14(-0.98%)
Nov 12, 2003 14.50 14.74 14.48 14.74 15,061 +0.24(+1.69%)
Nov 11, 2003 14.74 14.74 14.50 14.50 2,400 -0.23(-1.56%)
Nov 10, 2003 14.50 14.74 14.50 14.73 3,000 +0.18(+1.25%)
Nov 07, 2003 14.65 14.65 14.50 14.55 18,554 +0.05(+0.34%)
Nov 06, 2003 14.72 14.78 14.50 14.50 37,775 -0.13(-0.89%)
Nov 05, 2003 14.62 14.77 14.62 14.63 3,225 +0.00(+0.00%)
Nov 04, 2003 14.86 14.86 14.50 14.63 16,060 -0.22(-1.51%)
Nov 03, 2003 14.79 14.89 14.74 14.86 10,261 +0.06(+0.41%)
Oct 31, 2003 14.70 14.79 14.70 14.79 500 +0.29(+2.03%)
Oct 30, 2003 14.50 14.50 14.50 14.50 1,100 +0.00(+0.00%)
Oct 29, 2003 14.50 14.67 14.50 14.50 2,600 -0.12(-0.85%)
Oct 28, 2003 14.25 14.93 14.25 14.62 24,300 +0.46(+3.25%)
Oct 27, 2003 14.07 14.22 14.07 14.16 2,000 +0.03(+0.25%)
Oct 24, 2003 14.22 14.22 14.05 14.13 2,300 -0.07(-0.49%)
Oct 23, 2003 14.12 14.20 14.12 14.20 11,800 +0.17(+1.25%)
Oct 22, 2003 14.20 14.20 14.00 14.03 5,900 +0.03(+0.18%)
Oct 21, 2003 14.20 14.21 13.73 14.00 6,183 -0.22(-1.55%)
Oct 20, 2003 13.99 14.24 13.65 14.22 20,163 +0.52(+3.80%)
Oct 17, 2003 13.62 13.97 13.50 13.70 32,000 +0.07(+0.55%)
Oct 16, 2003 14.07 13.88 13.50 13.62 7,100 -0.44(-3.16%)
Oct 15, 2003 13.88 14.07 13.84 14.07 15,300 +0.25(+1.81%)
Oct 14, 2003 13.71 13.84 13.62 13.82 7,200 +0.25(+1.84%)
Oct 13, 2003 13.60 13.60 13.57 13.57 1,300 +0.00(+0.00%)
Oct 10, 2003 13.34 13.58 13.30 13.57 9,489 +0.31(+2.38%)
Oct 09, 2003 13.30 13.30 13.26 13.26 7,800 -0.04(-0.34%)
Oct 08, 2003 13.30 13.30 13.25 13.30 2,000 +0.00(+0.00%)
Oct 07, 2003 13.25 13.30 13.16 13.30 8,900 +0.05(+0.38%)
Oct 06, 2003 12.96 13.27 12.94 13.25 8,100 +0.20(+1.53%)
Oct 03, 2003 12.69 13.21 12.69 13.05 75,200 +0.29(+2.31%)
Oct 02, 2003 12.69 12.80 12.69 12.76 8,900 +0.07(+0.51%)
Oct 01, 2003 13.00 13.01 12.53 12.69 27,600 -0.30(-2.34%)
Sep 30, 2003 12.47 12.99 12.47 12.99 5,405 +0.52(+4.16%)
Sep 29, 2003 12.50 13.01 12.47 12.47 12,200 -0.15(-1.19%)
Sep 26, 2003 13.26 13.26 12.47 12.62 35,000 -0.78(-5.78%)
Sep 25, 2003 13.35 13.40 13.29 13.40 21,800 -0.10(-0.74%)
Sep 24, 2003 14.00 14.09 13.50 13.50 26,300 -0.50(-3.57%)
Sep 23, 2003 13.73 14.19 13.60 14.00 23,237 +0.30(+2.19%)
Sep 22, 2003 13.60 13.72 13.52 13.70 14,300 +0.05(+0.37%)
Sep 19, 2003 13.50 13.65 13.50 13.65 10,200 +0.05(+0.40%)
Sep 18, 2003 13.52 13.65 13.46 13.60 23,350 -0.06(-0.44%)
Sep 17, 2003 13.50 13.68 13.47 13.65 19,484 +0.18(+1.34%)
Sep 16, 2003 13.50 13.53 13.47 13.47 9,600 -0.01(-0.04%)
Sep 15, 2003 13.58 13.58 13.47 13.48 10,100 -0.04(-0.33%)
Sep 12, 2003 13.63 13.63 13.47 13.53 15,800 -0.07(-0.55%)
Sep 11, 2003 13.62 13.62 13.47 13.60 17,300 +0.00(+0.00%)
Sep 10, 2003 13.48 13.75 13.48 13.60 13,200 +0.09(+0.67%)
Sep 09, 2003 13.50 13.53 13.50 13.51 4,000 +0.01(+0.07%)
Sep 08, 2003 13.47 13.63 13.47 13.50 10,300 -0.00(-0.00%)
Sep 05, 2003 13.53 13.59 13.49 13.50 10,100 -0.06(-0.48%)
Sep 04, 2003 13.47 13.62 13.47 13.56 14,800 +0.01(+0.07%)
Sep 03, 2003 13.53 13.70 13.47 13.55 21,400 -0.10(-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.