| Astea International, Inc. | (NQ: ATEA) |
|
USD
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2006 | 6.850 | 7.300 | 6.670 | 7.090 | 74,600 | +0.18(+2.60%) |
| Nov 29, 2006 | 7.130 | 7.130 | 6.660 | 6.910 | 79,107 | +0.07(+1.02%) |
| Nov 28, 2006 | 7.470 | 7.530 | 6.790 | 6.840 | 100,316 | -0.63(-8.43%) |
| Nov 27, 2006 | 8.190 | 8.240 | 7.050 | 7.470 | 262,125 | -0.72(-8.79%) |
| Nov 24, 2006 | 5.900 | 8.980 | 5.900 | 8.190 | 669,874 | +2.37(+40.72%) |
| Nov 22, 2006 | 5.190 | 6.190 | 5.080 | 5.820 | 173,300 | +0.67(+13.01%) |
| Nov 21, 2006 | 5.210 | 5.330 | 5.150 | 5.150 | 24,341 | -0.03(-0.58%) |
| Nov 20, 2006 | 5.190 | 5.190 | 5.000 | 5.180 | 4,315 | +0.03(+0.58%) |
| Nov 17, 2006 | 5.200 | 5.770 | 5.150 | 5.150 | 105,533 | +0.00(+0.00%) |
| Nov 16, 2006 | 4.740 | 5.150 | 4.740 | 5.150 | 42,215 | +0.44(+9.34%) |
| Nov 15, 2006 | 4.640 | 4.710 | 4.340 | 4.710 | 34,683 | +0.00(+0.00%) |
| Nov 14, 2006 | 4.930 | 4.930 | 4.680 | 4.710 | 9,450 | -0.26(-5.23%) |
| Nov 13, 2006 | 4.970 | 5.020 | 4.700 | 4.970 | 25,369 | -0.17(-3.31%) |
| Nov 10, 2006 | 5.350 | 5.350 | 4.879 | 5.140 | 14,567 | +0.11(+2.19%) |
| Nov 09, 2006 | 5.070 | 5.200 | 5.030 | 5.030 | 10,475 | -0.12(-2.33%) |
| Nov 08, 2006 | 5.290 | 5.290 | 5.010 | 5.150 | 8,288 | -0.17(-3.20%) |
| Nov 07, 2006 | 5.280 | 5.320 | 5.160 | 5.320 | 4,400 | -0.01(-0.19%) |
| Nov 06, 2006 | 5.250 | 5.350 | 5.174 | 5.330 | 9,000 | -0.04(-0.74%) |
| Nov 03, 2006 | 5.190 | 5.370 | 5.160 | 5.370 | 7,106 | +0.13(+2.48%) |
| Nov 02, 2006 | 5.160 | 5.240 | 5.120 | 5.240 | 4,630 | +0.06(+1.16%) |
| Nov 01, 2006 | 5.191 | 5.260 | 5.090 | 5.180 | 3,400 | -0.14(-2.63%) |
| Oct 31, 2006 | 5.220 | 5.340 | 5.190 | 5.320 | 6,618 | +0.09(+1.72%) |
| Oct 30, 2006 | 5.150 | 5.230 | 5.100 | 5.230 | 6,900 | +0.02(+0.38%) |
| Oct 27, 2006 | 5.130 | 5.220 | 5.004 | 5.210 | 9,450 | +0.03(+0.58%) |
| Oct 26, 2006 | 5.050 | 5.180 | 5.000 | 5.180 | 7,440 | +0.05(+0.97%) |
| Oct 25, 2006 | 5.010 | 5.130 | 4.950 | 5.130 | 5,530 | +0.04(+0.79%) |
| Oct 24, 2006 | 5.010 | 5.110 | 5.010 | 5.090 | 1,900 | -0.08(-1.55%) |
| Oct 23, 2006 | 5.100 | 5.200 | 5.030 | 5.170 | 9,704 | +0.12(+2.38%) |
| Oct 20, 2006 | 5.120 | 5.240 | 5.050 | 5.050 | 6,255 | -0.14(-2.70%) |
| Oct 19, 2006 | 5.240 | 5.330 | 4.950 | 5.190 | 14,236 | -0.12(-2.26%) |
| Oct 18, 2006 | 5.260 | 5.330 | 5.260 | 5.310 | 17,950 | +0.06(+1.14%) |
| Oct 17, 2006 | 4.938 | 5.260 | 4.938 | 5.250 | 13,725 | +0.27(+5.42%) |
| Oct 16, 2006 | 5.050 | 5.050 | 4.890 | 4.980 | 10,824 | -0.05(-0.99%) |
| Oct 13, 2006 | 5.070 | 5.110 | 4.980 | 5.030 | 5,300 | +0.09(+1.82%) |
| Oct 12, 2006 | 4.950 | 5.010 | 4.860 | 4.940 | 7,673 | +0.02(+0.41%) |
| Oct 11, 2006 | 5.080 | 5.189 | 4.920 | 4.920 | 6,610 | -0.15(-2.96%) |
| Oct 10, 2006 | 4.880 | 5.130 | 4.780 | 5.070 | 14,433 | +0.15(+3.05%) |
| Oct 09, 2006 | 4.929 | 4.930 | 4.780 | 4.920 | 16,216 | -0.09(-1.80%) |
| Oct 06, 2006 | 5.070 | 5.110 | 5.010 | 5.010 | 8,981 | -0.03(-0.60%) |
| Oct 05, 2006 | 5.300 | 5.300 | 4.980 | 5.040 | 10,598 | -0.08(-1.56%) |
| Oct 04, 2006 | 5.350 | 5.604 | 4.950 | 5.120 | 30,559 | -0.21(-3.94%) |
| Oct 03, 2006 | 4.920 | 5.330 | 4.920 | 5.330 | 23,193 | +0.34(+6.81%) |
| Oct 02, 2006 | 5.150 | 5.340 | 4.870 | 4.990 | 16,343 | +0.12(+2.46%) |
| Sep 29, 2006 | 5.150 | 5.150 | 4.850 | 4.870 | 7,862 | -0.28(-5.44%) |
| Sep 28, 2006 | 5.490 | 5.540 | 5.140 | 5.150 | 19,046 | -0.39(-7.04%) |
| Sep 27, 2006 | 5.170 | 5.700 | 5.050 | 5.540 | 70,039 | +0.31(+5.93%) |
| Sep 26, 2006 | 4.820 | 5.290 | 4.700 | 5.230 | 46,758 | +0.36(+7.39%) |
| Sep 25, 2006 | 4.730 | 4.990 | 4.700 | 4.870 | 17,135 | +0.19(+4.06%) |
| Sep 22, 2006 | 4.690 | 4.690 | 4.380 | 4.680 | 9,877 | +0.01(+0.21%) |
| Sep 21, 2006 | 4.450 | 4.680 | 4.370 | 4.670 | 14,305 | +0.22(+4.94%) |
| Sep 20, 2006 | 4.310 | 4.636 | 4.140 | 4.450 | 27,824 | +0.14(+3.25%) |
| Sep 19, 2006 | 4.272 | 4.380 | 4.260 | 4.310 | 12,125 | +0.02(+0.47%) |
| Sep 18, 2006 | 4.290 | 4.310 | 4.280 | 4.290 | 3,120 | +0.02(+0.47%) |
| Sep 15, 2006 | 4.280 | 4.310 | 4.260 | 4.270 | 5,650 | -0.04(-0.93%) |
| Sep 14, 2006 | 4.360 | 4.380 | 4.280 | 4.310 | 4,724 | +0.05(+1.17%) |
| Sep 13, 2006 | 4.310 | 4.345 | 4.250 | 4.260 | 14,470 | -0.18(-4.05%) |
| Sep 12, 2006 | 4.460 | 4.460 | 4.350 | 4.440 | 5,143 | -0.09(-1.99%) |
| Sep 11, 2006 | 4.660 | 4.700 | 4.450 | 4.530 | 12,085 | -0.10(-2.16%) |
| Sep 08, 2006 | 4.420 | 4.860 | 4.400 | 4.630 | 10,196 | +0.25(+5.71%) |
| Sep 07, 2006 | 4.330 | 4.430 | 4.260 | 4.380 | 26,400 | +0.05(+1.15%) |
| Sep 06, 2006 | 4.760 | 4.930 | 4.330 | 4.330 | 27,923 | -0.40(-8.46%) |
| Sep 05, 2006 | 4.950 | 4.950 | 4.510 | 4.730 | 28,328 | -0.27(-5.40%) |
