Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Astea International, Inc. (NQ: ATEA)
2.350 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, May 20, 2013  /  Add to My Watchlist      
View: Quote News Research
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2002 0.6810 0.6900 0.6800 0.6800 5,500 +0.05(+7.94%)
Nov 27, 2002 0.6300 0.6300 0.6300 0.6300 100 -0.06(-8.70%)
Nov 26, 2002 0.7400 0.7500 0.6900 0.6900 1,700 -0.05(-6.76%)
Nov 25, 2002 0.5800 0.7500 0.5800 0.7400 33,000 +0.00(+0.00%)
Nov 22, 2002 0.7400 0.7400 0.7400 0.7400 1,000 -0.01(-1.33%)
Nov 21, 2002 0.6500 0.7500 0.6500 0.7500 8,200 +0.02(+2.74%)
Nov 20, 2002 0.6500 0.7300 0.6100 0.7300 12,700 +0.02(+2.82%)
Nov 19, 2002 0.7100 0.7100 0.7100 0.7100 3,600 +0.00(+0.00%)
Nov 18, 2002 0.6600 0.7100 0.6000 0.7100 1,400 +0.01(+1.43%)
Nov 15, 2002 0.7000 0.7000 0.7000 0.7000 400 +0.04(+5.90%)
Nov 14, 2002 0.6700 0.7000 0.6610 0.6610 7,800 -0.02(-2.79%)
Nov 13, 2002 0.6600 0.6800 0.6600 0.6800 38,800 +0.01(+1.49%)
Nov 12, 2002 0.6800 0.7000 0.6400 0.6700 43,500 +0.03(+4.85%)
Nov 11, 2002 0.6400 0.6400 0.6300 0.6390 2,700 -0.00(-0.16%)
Nov 08, 2002 0.6000 0.6400 0.6000 0.6400 3,900 +0.09(+16.36%)
Nov 07, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 06, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 05, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 04, 2002 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 01, 2002 0.5200 0.5500 0.5200 0.5500 3,000 +0.03(+5.77%)
Oct 31, 2002 0.5600 0.5600 0.5200 0.5200 1,000 -0.05(-8.45%)
Oct 30, 2002 0.5680 0.5680 0.5680 0.5680 0 +0.00(+0.00%)
Oct 29, 2002 0.5680 0.5680 0.5680 0.5680 400 -0.07(-11.25%)
Oct 28, 2002 0.5610 0.6400 0.5610 0.6400 300 +0.08(+14.08%)
Oct 25, 2002 0.5610 0.5610 0.5610 0.5610 0 +0.00(+0.00%)
Oct 24, 2002 0.5610 0.5610 0.5610 0.5610 300 -0.01(-1.75%)
Oct 23, 2002 0.5710 0.5710 0.5710 0.5710 0 +0.00(+0.00%)
Oct 22, 2002 0.5710 0.5710 0.5710 0.5710 0 +0.00(+0.00%)
Oct 21, 2002 0.5400 0.5710 0.5400 0.5710 1,400 +0.05(+9.81%)
Oct 18, 2002 0.4610 0.5500 0.4610 0.5200 69,200 +0.07(+15.56%)
Oct 17, 2002 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 16, 2002 0.5400 0.5400 0.4500 0.4500 2,800 +0.00(+0.00%)
Oct 15, 2002 0.4900 0.4900 0.4500 0.4500 8,500 -0.05(-10.00%)
Oct 14, 2002 0.5300 0.5400 0.4600 0.5000 4,800 -0.03(-5.66%)
Oct 11, 2002 0.5870 0.5870 0.5200 0.5300 11,600 -0.12(-18.46%)
Oct 10, 2002 0.6400 0.6400 0.5100 0.6500 1,000 +0.00(+0.15%)
Oct 09, 2002 0.5600 0.6500 0.5000 0.6490 32,100 +0.01(+1.41%)
Oct 08, 2002 0.6400 0.6400 0.6400 0.6400 2,500 +0.08(+14.29%)
Oct 07, 2002 0.5500 0.5600 0.5500 0.5600 3,300 +0.00(+0.00%)
Oct 04, 2002 0.5700 0.5700 0.5600 0.5600 2,100 +0.00(+0.00%)
Oct 03, 2002 0.6600 0.6600 0.5600 0.5600 5,400 -0.10(-15.15%)
Oct 02, 2002 0.6500 0.6600 0.6500 0.6600 3,100 +0.07(+11.86%)
Oct 01, 2002 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Sep 30, 2002 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Sep 27, 2002 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Sep 26, 2002 0.6000 0.6000 0.5900 0.5900 9,600 +0.00(+0.00%)
Sep 25, 2002 0.6100 0.6100 0.5900 0.5900 4,400 -0.07(-10.61%)
Sep 24, 2002 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Sep 23, 2002 0.6600 0.6600 0.6600 0.6600 0 +0.10(+17.86%)
Sep 20, 2002 0.5600 0.5600 0.5600 0.5600 100 -0.09(-13.85%)
Sep 19, 2002 0.5500 0.6610 0.5500 0.6500 1,900 -0.13(-16.56%)
Sep 18, 2002 0.7790 0.7790 0.7790 0.7790 100 -0.01(-1.39%)
Sep 17, 2002 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Sep 16, 2002 0.7900 0.7900 0.7900 0.7900 0 +0.00(+0.00%)
Sep 13, 2002 0.6000 0.7500 0.5600 0.7900 10,900 +0.19(+31.67%)
Sep 12, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 11, 2002 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Sep 10, 2002 0.5500 0.6000 0.5500 0.6000 2,300 -0.03(-4.76%)
Sep 09, 2002 0.5600 0.6300 0.5600 0.6300 300 +0.01(+1.61%)
Sep 06, 2002 0.6200 0.6200 0.6200 0.6200 7,000 +0.09(+16.98%)
Sep 05, 2002 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 04, 2002 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here