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 (%)
Apr 30, 2003 9.925 9.925 9.925 9.925 900 +0.00(+0.00%)
Apr 29, 2003 10.19 10.28 9.885 9.925 15,400 -0.22(-2.22%)
Apr 28, 2003 10.04 10.15 10.00 10.15 10,400 +0.21(+2.06%)
Apr 25, 2003 10.49 10.49 9.945 9.945 16,100 -0.38(-3.68%)
Apr 24, 2003 10.25 10.45 10.22 10.32 13,000 +0.07(+0.73%)
Apr 23, 2003 10.18 10.25 10.14 10.25 10,300 +0.07(+0.74%)
Apr 22, 2003 9.750 10.34 9.750 10.18 44,400 +0.40(+4.09%)
Apr 21, 2003 9.650 9.975 9.650 9.775 10,800 +0.12(+1.19%)
Apr 17, 2003 9.625 9.660 9.625 9.660 7,600 +0.04(+0.36%)
Apr 16, 2003 9.625 9.660 9.605 9.625 13,300 +0.03(+0.26%)
Apr 15, 2003 9.600 9.620 9.500 9.600 14,300 +0.10(+1.05%)
Apr 14, 2003 9.500 9.555 9.475 9.500 10,900 +0.00(+0.00%)
Apr 11, 2003 9.500 9.520 9.460 9.500 9,400 +0.05(+0.53%)
Apr 10, 2003 9.550 9.550 9.450 9.450 5,600 -0.05(-0.53%)
Apr 09, 2003 9.570 9.620 9.330 9.500 44,800 -0.02(-0.21%)
Apr 08, 2003 9.520 9.520 9.350 9.520 15,700 +0.02(+0.21%)
Apr 07, 2003 9.215 9.500 9.215 9.500 12,700 +0.25(+2.70%)
Apr 04, 2003 9.355 9.355 9.250 9.250 5,600 -0.10(-1.06%)
Apr 03, 2003 9.345 9.400 9.055 9.350 11,500 +0.05(+0.53%)
Apr 02, 2003 8.735 9.360 8.570 9.300 26,100 +0.71(+8.27%)
Apr 01, 2003 8.580 8.750 8.580 8.590 1,100 -0.02(-0.17%)
Mar 31, 2003 8.225 8.675 8.225 8.605 11,000 +0.24(+2.87%)
Mar 28, 2003 7.750 8.400 7.750 8.365 30,200 +0.37(+4.56%)
Mar 27, 2003 7.950 8.000 7.895 8.000 3,800 +0.25(+3.16%)
Mar 26, 2003 7.825 7.860 7.730 7.755 170,000 -0.04(-0.51%)
Mar 25, 2003 7.765 7.810 7.720 7.795 4,497 +0.00(+0.06%)
Mar 24, 2003 7.700 7.790 7.675 7.790 5,500 +0.04(+0.58%)
Mar 21, 2003 7.770 7.770 7.650 7.745 3,100 +0.04(+0.58%)
Mar 20, 2003 7.725 7.770 7.700 7.700 2,100 -0.14(-1.79%)
Mar 19, 2003 7.825 7.910 7.630 7.840 6,097 -0.16(-2.00%)
Mar 18, 2003 8.000 8.010 7.950 8.000 5,800 +0.06(+0.76%)
Mar 17, 2003 7.640 8.000 7.640 7.940 7,300 +0.11(+1.34%)
Mar 14, 2003 7.620 7.835 7.575 7.835 11,600 +0.33(+4.46%)
Mar 13, 2003 7.550 7.550 7.500 7.500 2,600 -0.02(-0.26%)
Mar 12, 2003 7.455 7.530 7.450 7.520 4,700 +0.03(+0.40%)
Mar 11, 2003 7.545 7.545 7.450 7.490 4,300 -0.06(-0.79%)
Mar 10, 2003 7.600 7.600 7.450 7.550 21,700 -0.08(-1.05%)
Mar 07, 2003 7.925 7.925 7.365 7.630 13,300 -0.27(-3.42%)
Mar 06, 2003 7.995 8.000 7.825 7.900 11,100 -0.09(-1.19%)
Mar 05, 2003 8.000 8.000 7.900 7.995 5,400 +0.00(+0.00%)
Mar 04, 2003 8.000 8.000 7.850 7.995 5,200 +0.00(+0.06%)
Mar 03, 2003 7.990 8.000 7.950 7.990 13,600 +0.00(+0.00%)
Feb 28, 2003 7.975 8.000 7.920 7.990 21,600 +0.09(+1.14%)
Feb 27, 2003 7.865 7.900 7.805 7.900 4,100 +0.05(+0.64%)
Feb 26, 2003 7.675 7.900 7.575 7.850 13,100 +0.21(+2.81%)
Feb 25, 2003 7.090 7.825 7.090 7.636 40,800 +0.56(+7.92%)
Feb 24, 2003 7.090 7.090 6.950 7.075 12,100 +0.02(+0.22%)
Feb 21, 2003 7.075 7.075 6.930 7.059 5,900 -0.07(-0.92%)
Feb 20, 2003 7.070 7.125 7.070 7.125 1,200 -0.03(-0.35%)
Feb 19, 2003 7.075 7.150 7.025 7.150 9,800 +0.12(+1.78%)
Feb 18, 2003 7.100 7.150 7.005 7.025 11,200 +0.10(+1.44%)
Feb 14, 2003 6.925 7.090 6.870 6.925 27,200 +0.05(+0.73%)
Feb 13, 2003 7.320 7.320 6.425 6.875 34,300 -0.50(-6.79%)
Feb 12, 2003 7.365 7.460 7.315 7.375 5,100 +0.01(+0.14%)
Feb 11, 2003 7.410 7.410 7.300 7.365 6,000 -0.01(-0.20%)
Feb 10, 2003 7.475 7.475 7.380 7.380 3,500 -0.02(-0.27%)
Feb 07, 2003 7.465 7.465 7.400 7.400 600 +0.00(+0.00%)
Feb 06, 2003 7.320 7.745 7.320 7.400 13,900 +0.08(+1.16%)
Feb 05, 2003 7.220 7.320 7.000 7.315 6,900 +0.09(+1.25%)
Feb 04, 2003 6.820 7.250 6.820 7.225 8,600 +0.46(+6.72%)
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.