| Astea International, Inc. | (NQ: ATEA) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
