Astea International, Inc. (NQ: ATEA)
2.350 USD  +0.010 (+0.43%)
Streaming Delayed Price  /  Updated: 11:44 AM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 28, 2003 2.280 2.550 2.280 2.540 2,500 +0.02(+0.79%)
Nov 26, 2003 2.340 2.530 2.340 2.520 9,100 +0.15(+6.33%)
Nov 25, 2003 2.420 2.420 2.300 2.370 3,100 -0.06(-2.47%)
Nov 24, 2003 2.530 2.530 2.420 2.430 5,700 -0.09(-3.57%)
Nov 21, 2003 2.580 2.580 2.520 2.520 1,100 -0.07(-2.70%)
Nov 20, 2003 2.320 2.590 2.320 2.590 7,284 +0.11(+4.44%)
Nov 19, 2003 2.300 2.480 2.300 2.480 11,900 +0.13(+5.53%)
Nov 18, 2003 2.470 2.470 2.260 2.350 2,169 -0.11(-4.47%)
Nov 17, 2003 2.670 2.670 2.370 2.460 19,401 -0.14(-5.38%)
Nov 14, 2003 2.330 2.650 2.100 2.600 51,564 -0.68(-20.73%)
Nov 13, 2003 3.490 3.490 3.130 3.280 11,020 -0.06(-1.80%)
Nov 12, 2003 3.190 3.340 3.080 3.340 26,650 +0.24(+7.74%)
Nov 11, 2003 3.040 3.100 3.040 3.100 6,936 +0.06(+1.97%)
Nov 10, 2003 2.800 3.050 2.800 3.040 3,300 +0.04(+1.33%)
Nov 07, 2003 3.051 3.100 2.999 3.000 2,700 +0.05(+1.69%)
Nov 06, 2003 2.990 3.130 2.950 2.950 3,508 -0.24(-7.52%)
Nov 05, 2003 2.860 3.190 2.860 3.190 27,610 +0.09(+2.90%)
Nov 04, 2003 3.070 3.190 3.000 3.100 8,500 -0.09(-2.82%)
Nov 03, 2003 3.200 3.200 3.050 3.190 6,700 +0.04(+1.27%)
Oct 31, 2003 3.150 3.150 3.150 3.150 100 +0.05(+1.61%)
Oct 30, 2003 3.201 3.201 3.201 3.100 900 +0.00(+0.00%)
Oct 29, 2003 3.070 3.100 3.070 3.100 4,600 -0.02(-0.64%)
Oct 28, 2003 3.200 3.250 3.110 3.120 9,300 -0.05(-1.58%)
Oct 27, 2003 3.170 3.170 3.170 3.170 3,000 +0.06(+1.93%)
Oct 24, 2003 3.240 3.250 3.110 3.110 1,900 -0.04(-1.27%)
Oct 23, 2003 3.100 3.150 3.100 3.150 2,900 +0.05(+1.61%)
Oct 22, 2003 3.100 3.200 3.090 3.100 3,600 +0.07(+2.31%)
Oct 21, 2003 3.059 3.250 3.030 3.030 2,600 -0.20(-6.16%)
Oct 20, 2003 3.150 3.250 3.150 3.229 2,600 +0.07(+2.18%)
Oct 17, 2003 3.250 3.350 3.060 3.160 5,000 -0.01(-0.28%)
Oct 16, 2003 3.169 3.169 3.169 3.169 0 +0.00(+0.00%)
Oct 15, 2003 3.250 3.250 3.100 3.169 2,300 +0.07(+2.23%)
Oct 14, 2003 3.010 3.100 3.010 3.100 6,000 -0.30(-8.82%)
Oct 13, 2003 3.400 3.400 3.400 3.400 600 +0.15(+4.62%)
Oct 10, 2003 3.250 3.250 3.250 3.250 2,000 -0.05(-1.52%)
Oct 09, 2003 3.070 3.300 3.070 3.300 400 -0.18(-5.17%)
Oct 08, 2003 3.071 3.480 3.070 3.480 1,400 -0.02(-0.57%)
Oct 07, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 06, 2003 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Oct 03, 2003 3.499 3.500 3.499 3.500 200 +0.33(+10.41%)
Oct 02, 2003 3.170 3.170 3.170 3.170 2,600 -0.03(-0.94%)
Oct 01, 2003 3.200 3.200 3.200 3.200 2,800 -0.13(-3.90%)
Sep 30, 2003 3.330 3.330 3.330 3.330 400 +2.69(+420.31%)
Sep 29, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 26, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 25, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 24, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 23, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 22, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 19, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 18, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 17, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 16, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 15, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 12, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 11, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 10, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 09, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 08, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 05, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 04, 2003 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Sep 03, 2003 0.6400 0.6400 0.6400 0.6400 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 Six Financial
Postage Rates Bots go here