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 (%)
Oct 31, 2002 4.730 4.730 4.730 4.730 600 -0.07(-1.46%)
Oct 30, 2002 4.800 4.800 4.800 4.800 0 +0.00(+0.00%)
Oct 29, 2002 4.805 4.805 4.800 4.800 6,000 -0.12(-2.54%)
Oct 28, 2002 4.775 4.925 4.775 4.925 2,300 +0.17(+3.58%)
Oct 25, 2002 4.725 4.755 4.700 4.755 2,200 +0.08(+1.82%)
Oct 24, 2002 4.525 4.670 4.500 4.670 10,200 +0.09(+2.08%)
Oct 23, 2002 4.625 4.625 4.525 4.575 6,300 +0.00(+0.00%)
Oct 22, 2002 4.645 4.646 4.550 4.575 2,300 -0.17(-3.58%)
Oct 21, 2002 4.630 4.745 4.625 4.745 900 -0.24(-4.72%)
Oct 18, 2002 4.980 4.980 4.980 4.980 0 +0.00(+0.00%)
Oct 17, 2002 4.980 4.980 4.980 4.980 200 +0.00(+0.00%)
Oct 16, 2002 4.740 4.980 4.730 4.980 3,040 -0.00(-0.10%)
Oct 15, 2002 4.670 4.985 4.670 4.985 3,500 +0.32(+6.76%)
Oct 14, 2002 4.980 4.980 4.670 4.670 1,800 -0.08(-1.69%)
Oct 11, 2002 4.825 4.825 4.750 4.750 1,200 -0.03(-0.63%)
Oct 10, 2002 4.780 4.780 4.780 4.780 100 +0.00(+0.09%)
Oct 09, 2002 4.875 4.875 4.775 4.776 2,320 -0.10(-2.15%)
Oct 08, 2002 4.900 4.901 4.880 4.880 2,100 -0.05(-1.10%)
Oct 07, 2002 5.250 5.250 4.935 4.935 2,000 -0.56(-10.19%)
Oct 04, 2002 5.495 5.495 5.495 5.495 0 +0.00(+0.00%)
Oct 03, 2002 5.500 5.500 5.495 5.495 1,600 +0.08(+1.48%)
Oct 02, 2002 5.205 5.415 5.045 5.415 4,900 +0.12(+2.36%)
Oct 01, 2002 5.155 5.290 5.050 5.290 5,400 -0.16(-2.85%)
Sep 30, 2002 5.475 5.475 5.275 5.445 3,300 -0.05(-0.90%)
Sep 27, 2002 5.475 5.495 5.475 5.495 400 -0.08(-1.36%)
Sep 26, 2002 5.570 5.570 5.570 5.570 200 +0.12(+2.20%)
Sep 25, 2002 5.425 5.450 5.425 5.450 3,000 +0.00(+0.00%)
Sep 24, 2002 5.450 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 23, 2002 5.451 5.455 5.435 5.450 4,400 -0.08(-1.36%)
Sep 20, 2002 5.795 5.795 5.525 5.525 2,300 -0.27(-4.66%)
Sep 19, 2002 5.575 5.795 5.550 5.795 1,700 +0.36(+6.55%)
Sep 18, 2002 4.850 5.701 4.850 5.439 10,000 +0.27(+5.20%)
Sep 17, 2002 4.680 5.170 4.675 5.170 12,500 +0.47(+10.00%)
Sep 16, 2002 4.675 4.800 4.675 4.700 7,100 -0.23(-4.76%)
Sep 13, 2002 4.750 5.050 4.650 4.935 10,200 +0.03(+0.71%)
Sep 12, 2002 5.055 5.055 4.900 4.900 5,600 -0.15(-3.07%)
Sep 11, 2002 5.125 5.155 5.055 5.055 12,600 -0.07(-1.37%)
Sep 10, 2002 5.160 5.160 5.125 5.125 6,800 -0.12(-2.38%)
Sep 09, 2002 5.276 5.276 5.250 5.250 6,900 -0.03(-0.47%)
Sep 06, 2002 5.250 5.280 5.250 5.275 5,300 -0.05(-0.94%)
Sep 05, 2002 5.350 5.350 5.325 5.325 400 -0.02(-0.47%)
Sep 04, 2002 5.351 5.351 5.350 5.350 500 -0.05(-0.93%)
Sep 03, 2002 5.400 5.400 5.400 5.400 30,000 +0.00(+0.00%)
Aug 30, 2002 5.394 5.400 5.325 5.400 2,700 +0.15(+2.86%)
Aug 29, 2002 5.435 5.435 5.250 5.250 2,600 -0.13(-2.35%)
Aug 28, 2002 5.376 5.376 5.376 5.376 600 +0.00(+0.00%)
Aug 27, 2002 5.450 5.455 5.376 5.376 2,003 -0.10(-1.80%)
Aug 26, 2002 5.600 5.600 5.455 5.475 7,900 -0.08(-1.53%)
Aug 23, 2002 5.560 5.560 5.560 5.560 1,100 +0.06(+1.09%)
Aug 22, 2002 5.500 5.500 5.500 5.500 600 -0.10(-1.79%)
Aug 21, 2002 5.600 5.600 5.600 5.600 0 +0.00(+0.00%)
Aug 20, 2002 5.599 5.600 5.599 5.600 200 +0.09(+1.73%)
Aug 16, 2002 5.505 5.595 5.505 5.505 2,400 +0.00(+0.09%)
Aug 15, 2002 5.407 5.500 5.407 5.500 500 -0.12(-2.22%)
Aug 14, 2002 5.625 5.625 5.625 5.625 0 +0.00(+0.00%)
Aug 13, 2002 5.535 5.646 5.450 5.625 20,900 +0.25(+4.65%)
Aug 12, 2002 5.255 5.490 5.200 5.375 10,100 +0.68(+14.61%)
Aug 07, 2002 4.625 4.690 4.600 4.690 1,500 +0.02(+0.43%)
Aug 06, 2002 4.809 4.809 4.625 4.670 2,200 -0.16(-3.21%)
Aug 05, 2002 4.825 4.825 4.825 4.825 0 +0.00(+0.00%)
Aug 02, 2002 4.950 4.950 4.825 4.825 2,600 -0.17(-3.49%)
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.