| 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, 2005 | 14.70 | 14.89 | 14.05 | 14.50 | 114,843 | -0.05(-0.34%) |
| Nov 29, 2005 | 14.60 | 15.48 | 14.40 | 14.55 | 402,306 | +0.14(+0.97%) |
| Nov 28, 2005 | 13.70 | 14.94 | 13.35 | 14.41 | 338,403 | +0.44(+3.12%) |
| Nov 25, 2005 | 14.05 | 14.05 | 13.57 | 13.97 | 23,036 | +0.02(+0.18%) |
| Nov 23, 2005 | 14.80 | 14.95 | 13.50 | 13.95 | 382,982 | -0.85(-5.74%) |
| Nov 22, 2005 | 12.90 | 14.94 | 12.75 | 14.80 | 393,322 | +1.74(+13.32%) |
| Nov 21, 2005 | 13.70 | 13.85 | 12.92 | 13.06 | 200,024 | -0.73(-5.29%) |
| Nov 18, 2005 | 13.40 | 14.49 | 13.40 | 13.79 | 427,258 | +0.36(+2.68%) |
| Nov 17, 2005 | 13.32 | 13.55 | 12.71 | 13.43 | 277,257 | +0.39(+2.99%) |
| Nov 16, 2005 | 12.93 | 14.10 | 12.59 | 13.04 | 587,638 | +0.20(+1.56%) |
| Nov 15, 2005 | 13.00 | 14.18 | 12.06 | 12.84 | 1,766,604 | +3.69(+40.33%) |
| Nov 14, 2005 | 9.490 | 9.490 | 8.980 | 9.150 | 9,337 | +0.17(+1.89%) |
| Nov 11, 2005 | 10.00 | 10.00 | 8.860 | 8.980 | 30,865 | +0.22(+2.51%) |
| Nov 10, 2005 | 8.200 | 9.060 | 8.200 | 8.760 | 12,473 | +0.61(+7.48%) |
| Nov 09, 2005 | 8.090 | 8.240 | 7.790 | 8.150 | 7,080 | +0.18(+2.26%) |
| Nov 08, 2005 | 7.940 | 8.080 | 7.810 | 7.970 | 1,500 | +0.03(+0.38%) |
| Nov 07, 2005 | 7.940 | 8.100 | 7.670 | 7.940 | 16,246 | +0.13(+1.66%) |
| Nov 04, 2005 | 7.901 | 7.901 | 7.662 | 7.810 | 1,000 | +0.25(+3.31%) |
| Nov 03, 2005 | 7.920 | 7.920 | 7.530 | 7.560 | 5,900 | +0.06(+0.80%) |
| Nov 02, 2005 | 7.810 | 8.000 | 7.500 | 7.500 | 6,445 | -0.30(-3.85%) |
| Nov 01, 2005 | 7.830 | 8.000 | 7.780 | 7.800 | 9,477 | -0.19(-2.38%) |
| Oct 31, 2005 | 7.930 | 8.000 | 7.730 | 7.990 | 3,613 | +0.06(+0.76%) |
| Oct 28, 2005 | 7.920 | 7.980 | 7.896 | 7.930 | 9,108 | +0.13(+1.67%) |
| Oct 27, 2005 | 7.560 | 7.900 | 7.560 | 7.800 | 600 | +0.25(+3.30%) |
| Oct 26, 2005 | 7.690 | 7.900 | 7.551 | 7.551 | 900 | -0.15(-1.94%) |
| Oct 25, 2005 | 7.690 | 7.760 | 7.560 | 7.700 | 2,250 | -0.08(-1.03%) |
| Oct 24, 2005 | 7.700 | 8.020 | 7.690 | 7.780 | 6,675 | +0.03(+0.39%) |
| Oct 21, 2005 | 7.760 | 8.200 | 7.750 | 7.750 | 2,914 | +0.00(+0.00%) |
| Oct 20, 2005 | 7.820 | 7.910 | 7.650 | 7.750 | 2,863 | +0.04(+0.52%) |
| Oct 19, 2005 | 7.820 | 7.970 | 7.700 | 7.710 | 2,200 | +0.01(+0.13%) |
| Oct 18, 2005 | 7.800 | 7.800 | 7.700 | 7.700 | 500 | -0.10(-1.27%) |
| Oct 17, 2005 | 7.930 | 7.970 | 7.710 | 7.799 | 8,542 | -0.16(-2.02%) |
| Oct 14, 2005 | 7.660 | 7.960 | 7.620 | 7.960 | 3,049 | +0.36(+4.74%) |
| Oct 13, 2005 | 7.590 | 7.600 | 7.570 | 7.600 | 2,000 | -0.20(-2.56%) |
| Oct 12, 2005 | 7.830 | 8.000 | 7.800 | 7.800 | 7,020 | -0.02(-0.26%) |
| Oct 11, 2005 | 8.040 | 8.050 | 7.820 | 7.820 | 1,300 | -0.22(-2.74%) |
| Oct 10, 2005 | 7.890 | 8.073 | 7.800 | 8.040 | 1,112 | +0.09(+1.13%) |
| Oct 07, 2005 | 7.990 | 7.990 | 7.950 | 7.950 | 200 | -0.24(-2.93%) |
| Oct 06, 2005 | 8.010 | 8.190 | 7.900 | 8.190 | 4,131 | +0.00(+0.00%) |
| Oct 05, 2005 | 8.230 | 8.230 | 7.592 | 8.190 | 20,028 | +0.69(+9.20%) |
| Oct 04, 2005 | 8.150 | 8.180 | 7.500 | 7.500 | 6,406 | -0.65(-7.98%) |
| Oct 03, 2005 | 8.050 | 8.170 | 7.890 | 8.150 | 4,945 | +0.12(+1.49%) |
| Sep 30, 2005 | 8.030 | 8.060 | 8.000 | 8.030 | 31,775 | +0.08(+1.01%) |
| Sep 29, 2005 | 7.860 | 8.100 | 7.670 | 7.950 | 4,860 | +0.06(+0.76%) |
| Sep 28, 2005 | 7.670 | 7.960 | 7.670 | 7.890 | 2,900 | +0.10(+1.28%) |
| Sep 27, 2005 | 7.595 | 7.910 | 7.595 | 7.790 | 8,350 | -0.06(-0.76%) |
| Sep 26, 2005 | 7.890 | 7.900 | 7.850 | 7.850 | 6,372 | -0.05(-0.63%) |
| Sep 23, 2005 | 7.900 | 8.140 | 7.600 | 7.900 | 5,224 | +0.14(+1.80%) |
| Sep 22, 2005 | 7.760 | 8.140 | 7.600 | 7.760 | 8,812 | -0.29(-3.60%) |
| Sep 21, 2005 | 8.000 | 8.150 | 7.950 | 8.050 | 4,000 | +0.05(+0.63%) |
| Sep 20, 2005 | 7.881 | 8.100 | 7.881 | 8.000 | 3,527 | +0.12(+1.52%) |
| Sep 19, 2005 | 8.100 | 8.100 | 7.580 | 7.880 | 10,810 | -0.02(-0.25%) |
| Sep 16, 2005 | 8.010 | 8.140 | 7.700 | 7.900 | 7,000 | -0.05(-0.63%) |
| Sep 15, 2005 | 7.946 | 8.080 | 7.690 | 7.950 | 7,482 | +0.07(+0.89%) |
| Sep 14, 2005 | 8.080 | 8.080 | 7.670 | 7.880 | 4,900 | -0.19(-2.35%) |
| Sep 13, 2005 | 8.080 | 8.080 | 8.000 | 8.070 | 759 | +0.08(+1.00%) |
| Sep 12, 2005 | 7.990 | 8.010 | 7.872 | 7.990 | 5,287 | +0.05(+0.63%) |
| Sep 09, 2005 | 7.920 | 7.940 | 7.419 | 7.940 | 17,021 | +0.16(+2.06%) |
| Sep 08, 2005 | 7.980 | 8.210 | 7.620 | 7.780 | 58,996 | +0.40(+5.42%) |
| Sep 07, 2005 | 7.180 | 7.637 | 7.080 | 7.380 | 9,365 | +0.20(+2.79%) |
| Sep 06, 2005 | 7.040 | 7.300 | 6.990 | 7.180 | 14,012 | +0.33(+4.82%) |
| Sep 02, 2005 | 6.890 | 6.890 | 6.850 | 6.850 | 3,806 | -0.16(-2.28%) |
