Astea International, Inc. (NQ: ATEA)
1.600 USD  +0.160 (+11.12%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2004 6.880 7.260 6.840 7.180 10,100 +0.06(+0.83%)
Nov 29, 2004 6.720 7.500 6.710 7.121 13,100 +0.18(+2.61%)
Nov 26, 2004 6.840 6.990 6.760 6.940 5,100 -0.01(-0.14%)
Nov 24, 2004 6.770 6.950 6.660 6.950 5,100 +0.11(+1.61%)
Nov 23, 2004 7.200 7.200 6.680 6.840 4,900 -0.20(-2.84%)
Nov 22, 2004 6.650 7.050 6.650 7.040 10,200 +0.05(+0.72%)
Nov 19, 2004 7.050 7.050 6.740 6.990 6,700 -0.05(-0.71%)
Nov 18, 2004 6.801 7.040 6.640 7.040 17,700 +0.14(+2.03%)
Nov 17, 2004 6.610 6.900 6.600 6.900 34,200 +0.20(+3.00%)
Nov 16, 2004 6.790 6.940 6.500 6.699 54,600 +0.10(+1.50%)
Nov 15, 2004 7.800 7.810 6.450 6.600 160,100 -1.13(-14.61%)
Nov 12, 2004 7.850 7.999 7.210 7.729 13,700 -0.19(-2.41%)
Nov 11, 2004 7.970 8.000 7.531 7.920 2,300 -0.08(-1.00%)
Nov 10, 2004 7.970 8.000 7.800 8.000 3,500 +0.40(+5.26%)
Nov 09, 2004 6.980 7.600 6.820 7.600 11,400 +0.05(+0.66%)
Nov 08, 2004 7.490 7.840 7.350 7.550 4,400 +0.00(+0.00%)
Nov 05, 2004 7.250 7.550 7.210 7.550 5,100 -0.03(-0.40%)
Nov 04, 2004 7.900 8.100 7.560 7.580 4,900 -0.17(-2.19%)
Nov 03, 2004 6.490 7.750 6.490 7.750 9,800 +0.16(+2.11%)
Nov 02, 2004 7.500 7.600 7.290 7.590 3,700 +0.04(+0.53%)
Nov 01, 2004 6.560 7.550 6.560 7.550 7,300 +0.08(+1.07%)
Oct 29, 2004 6.760 7.510 6.310 7.470 28,600 -0.23(-2.99%)
Oct 28, 2004 7.711 8.320 7.500 7.700 8,000 -0.50(-6.10%)
Oct 27, 2004 8.290 8.290 7.940 8.200 8,900 +0.28(+3.54%)
Oct 26, 2004 7.630 8.740 7.630 7.920 3,500 +0.00(+0.00%)
Oct 25, 2004 7.680 7.920 7.460 7.920 6,800 +0.25(+3.26%)
Oct 22, 2004 7.790 7.790 7.550 7.670 6,700 +0.04(+0.52%)
Oct 21, 2004 7.580 7.990 7.550 7.630 5,300 +0.04(+0.53%)
Oct 20, 2004 6.910 7.700 6.910 7.590 15,700 +0.08(+1.07%)
Oct 19, 2004 7.480 7.600 7.320 7.510 11,200 +0.02(+0.27%)
Oct 18, 2004 7.420 7.500 7.000 7.490 8,500 +0.14(+1.90%)
Oct 15, 2004 6.950 7.409 6.880 7.350 5,200 +0.18(+2.51%)
Oct 14, 2004 6.970 7.300 6.400 7.170 9,300 +0.29(+4.22%)
Oct 13, 2004 7.340 7.340 6.330 6.880 11,700 -0.29(-4.04%)
Oct 12, 2004 7.120 7.329 6.940 7.170 5,300 -0.08(-1.10%)
Oct 11, 2004 6.990 7.360 6.990 7.250 18,100 +0.14(+1.97%)
Oct 08, 2004 7.320 7.660 6.860 7.110 15,900 -0.24(-3.27%)
Oct 07, 2004 7.670 7.700 7.350 7.350 14,400 -0.32(-4.17%)
Oct 06, 2004 7.270 7.689 7.150 7.670 17,600 +0.25(+3.37%)
Oct 05, 2004 7.720 7.820 7.220 7.420 29,400 -0.18(-2.37%)
Oct 04, 2004 7.640 7.940 7.090 7.600 20,700 +0.25(+3.40%)
Oct 01, 2004 7.490 7.490 7.280 7.350 3,800 -0.12(-1.59%)
Sep 30, 2004 7.420 7.469 7.060 7.469 2,200 +0.21(+2.88%)
Sep 29, 2004 7.500 7.500 7.060 7.260 5,900 -0.24(-3.20%)
Sep 28, 2004 7.070 8.000 7.070 7.500 11,900 +0.26(+3.59%)
Sep 27, 2004 6.850 7.550 6.850 7.240 7,200 +0.14(+1.97%)
Sep 24, 2004 7.140 7.150 6.790 7.100 11,000 +0.04(+0.55%)
Sep 23, 2004 6.600 7.520 6.600 7.061 10,600 -0.19(-2.61%)
Sep 22, 2004 7.251 7.400 7.250 7.250 1,900 -0.02(-0.28%)
Sep 21, 2004 7.010 7.270 6.850 7.270 4,300 -0.01(-0.14%)
Sep 20, 2004 7.960 7.960 7.270 7.280 8,900 -0.09(-1.22%)
Sep 17, 2004 6.601 7.650 6.601 7.370 24,800 +0.69(+10.33%)
Sep 16, 2004 6.400 6.680 6.180 6.680 3,496 +0.27(+4.21%)
Sep 15, 2004 6.240 6.700 6.000 6.410 21,400 -0.10(-1.54%)
Sep 14, 2004 5.970 6.790 5.970 6.510 24,800 +0.29(+4.66%)
Sep 13, 2004 6.350 6.400 6.150 6.220 11,900 -0.16(-2.51%)
Sep 10, 2004 5.700 6.440 5.700 6.380 19,100 +0.78(+13.93%)
Sep 09, 2004 5.550 5.639 5.500 5.600 11,700 +0.00(+0.00%)
Sep 08, 2004 5.390 5.810 5.390 5.600 8,600 -0.02(-0.34%)
Sep 07, 2004 6.030 6.030 5.420 5.619 11,100 -0.27(-4.60%)
Sep 03, 2004 5.800 6.050 5.760 5.890 12,600 +0.12(+2.08%)
Sep 02, 2004 5.720 6.070 5.630 5.770 7,200 -0.10(-1.70%)
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