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 (%)
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%)
Aug 01, 2002 5.000 5.000 5.000 5.000 300 -0.00(-0.01%)
Jul 31, 2002 5.000 5.000 5.000 5.000 70,000 +0.05(+1.01%)
Jul 30, 2002 5.000 5.000 4.950 4.950 200 -0.02(-0.50%)
Jul 29, 2002 5.000 5.000 4.975 4.975 300 +0.11(+2.26%)
Jul 26, 2002 4.865 4.865 4.865 4.865 2,400 +0.14(+2.96%)
Jul 25, 2002 4.550 4.875 4.550 4.725 7,000 +0.22(+5.00%)
Jul 24, 2002 4.581 4.581 4.250 4.500 10,700 -0.08(-1.77%)
Jul 23, 2002 4.700 4.700 4.581 4.581 1,500 -0.14(-3.05%)
Jul 22, 2002 4.851 4.880 4.615 4.726 3,100 -0.15(-3.09%)
Jul 19, 2002 4.870 5.146 4.725 4.876 3,600 -0.27(-5.23%)
Jul 17, 2002 4.850 5.170 4.850 5.145 2,400 -0.36(-6.45%)
Jul 12, 2002 5.475 5.555 5.475 5.500 1,700 +0.03(+0.57%)
Jul 11, 2002 5.405 5.505 5.300 5.469 2,300 +0.17(+3.19%)
Jul 10, 2002 5.575 5.575 5.225 5.300 9,400 -0.33(-5.78%)
Jul 09, 2002 6.000 6.000 5.625 5.625 2,500 -0.12(-2.17%)
Jul 08, 2002 6.425 6.425 5.750 5.750 9,600 -0.67(-10.51%)
Jul 05, 2002 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Jul 04, 2002 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Jul 03, 2002 6.425 6.425 6.425 6.425 0 +0.00(+0.00%)
Jul 02, 2002 6.555 6.560 6.425 6.425 19,900 -0.29(-4.39%)
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.