Astea International, Inc. (NQ: ATEA)
1.920 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 21, 2014  /  Add to My Watchlist      
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%)
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