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 (%)
Jul 31, 2003 13.77 14.30 13.75 13.98 31,900 +0.23(+1.71%)
Jul 30, 2003 12.91 13.96 12.91 13.75 39,300 +0.60(+4.56%)
Jul 29, 2003 12.37 13.46 12.37 13.15 30,500 +0.65(+5.20%)
Jul 28, 2003 12.29 13.00 12.12 12.50 50,200 +0.25(+2.04%)
Jul 25, 2003 12.07 12.25 12.00 12.25 55,500 +0.24(+2.04%)
Jul 24, 2003 12.01 12.21 12.00 12.01 11,000 -0.09(-0.79%)
Jul 23, 2003 11.95 12.10 11.95 12.10 42,300 +0.05(+0.41%)
Jul 22, 2003 11.89 12.05 11.89 12.05 10,600 +0.06(+0.50%)
Jul 21, 2003 11.93 12.10 11.88 11.99 37,500 -0.05(-0.42%)
Jul 18, 2003 12.02 12.12 12.00 12.04 23,600 -0.07(-0.58%)
Jul 17, 2003 12.12 12.41 12.02 12.11 22,100 -0.46(-3.62%)
Jul 16, 2003 12.12 12.56 12.10 12.56 33,900 +0.44(+3.63%)
Jul 15, 2003 12.13 12.19 12.03 12.12 44,300 -0.01(-0.08%)
Jul 14, 2003 12.35 12.40 11.98 12.13 129,600 -0.06(-0.46%)
Jul 11, 2003 12.10 12.30 12.02 12.19 27,459 +0.16(+1.33%)
Jul 10, 2003 12.00 12.13 11.98 12.03 52,000 +0.03(+0.25%)
Jul 09, 2003 12.01 12.32 11.97 12.00 87,100 -0.11(-0.87%)
Jul 08, 2003 12.07 12.18 11.71 12.11 40,900 -0.09(-0.78%)
Jul 07, 2003 12.04 12.38 11.88 12.20 68,800 +0.10(+0.82%)
Jul 03, 2003 11.88 12.25 11.75 12.10 33,500 +0.10(+0.84%)
Jul 02, 2003 12.10 12.10 11.20 12.00 46,700 -0.05(-0.41%)
Jul 01, 2003 12.12 12.12 11.97 12.05 93,800 +0.05(+0.42%)
Jun 30, 2003 11.50 12.12 11.50 12.00 208,200 +0.50(+4.35%)
Jun 27, 2003 10.80 11.52 10.78 11.50 1,188,600 +0.25(+2.22%)
Jun 26, 2003 10.80 11.64 10.80 11.25 44,700 +0.46(+4.31%)
Jun 25, 2003 10.32 10.79 10.32 10.79 8,900 +0.46(+4.40%)
Jun 24, 2003 10.30 10.41 10.30 10.33 6,700 +0.03(+0.29%)
Jun 23, 2003 10.53 10.53 10.30 10.30 15,600 -0.20(-1.90%)
Jun 20, 2003 9.975 10.55 9.975 10.50 31,800 +0.18(+1.69%)
Jun 19, 2003 10.83 10.93 9.690 10.32 48,900 -0.23(-2.13%)
Jun 18, 2003 11.38 11.44 10.21 10.55 46,800 -0.90(-7.86%)
Jun 17, 2003 12.79 12.79 11.34 11.45 35,800 -1.07(-8.55%)
Jun 16, 2003 12.72 12.80 12.45 12.52 16,100 -0.23(-1.84%)
Jun 13, 2003 12.65 12.78 12.40 12.76 17,700 +0.10(+0.79%)
Jun 12, 2003 12.69 12.75 12.62 12.66 23,200 +0.02(+0.12%)
Jun 11, 2003 12.70 12.70 12.34 12.64 24,200 -0.07(-0.55%)
Jun 10, 2003 12.49 12.75 12.48 12.71 22,800 +0.26(+2.09%)
Jun 09, 2003 11.50 12.52 11.50 12.45 44,100 +0.95(+8.26%)
Jun 06, 2003 10.80 12.18 10.80 11.50 26,800 +0.76(+7.08%)
Jun 05, 2003 11.12 11.24 10.74 10.74 9,900 -0.38(-3.37%)
Jun 04, 2003 11.10 11.28 11.05 11.12 9,000 +0.02(+0.14%)
Jun 03, 2003 10.80 11.25 10.78 11.10 16,400 +0.24(+2.17%)
Jun 02, 2003 10.28 11.27 10.07 10.86 36,600 +0.66(+6.51%)
May 30, 2003 9.795 10.20 9.795 10.20 4,300 +0.41(+4.19%)
May 29, 2003 9.650 9.790 9.435 9.790 4,700 +0.22(+2.35%)
May 28, 2003 9.175 9.750 9.175 9.565 3,900 +0.00(+0.00%)
May 27, 2003 9.750 9.750 9.330 9.565 9,200 -0.46(-4.59%)
May 23, 2003 9.990 10.04 9.870 10.03 1,600 +0.15(+1.52%)
May 22, 2003 9.855 10.02 9.855 9.875 1,000 -0.01(-0.05%)
May 21, 2003 9.875 9.880 9.875 9.880 4,100 -0.07(-0.70%)
May 20, 2003 10.05 10.07 9.850 9.950 16,100 -0.24(-2.31%)
May 19, 2003 10.18 10.49 9.950 10.19 8,700 -0.07(-0.68%)
May 16, 2003 10.31 10.43 10.23 10.26 7,200 +0.04(+0.44%)
May 15, 2003 10.12 10.29 10.01 10.21 33,400 +0.20(+2.00%)
May 14, 2003 10.00 10.05 9.950 10.01 17,800 +0.02(+0.20%)
May 13, 2003 9.500 10.09 9.450 9.990 35,200 +0.54(+5.71%)
May 12, 2003 9.075 9.700 9.075 9.450 23,700 +0.40(+4.43%)
May 09, 2003 8.750 9.165 8.750 9.050 22,800 +0.30(+3.42%)
May 08, 2003 8.580 8.815 8.510 8.750 14,000 +0.25(+2.94%)
May 07, 2003 8.430 8.670 8.425 8.500 10,300 -0.14(-1.68%)
May 06, 2003 8.400 8.690 8.350 8.645 20,200 -0.13(-1.48%)
May 05, 2003 9.375 9.375 8.420 8.775 42,800 -0.56(-6.05%)
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.