Astea International, Inc. (NQ: ATEA)
2.199 USD  -0.091 (-3.99%)
Streaming Delayed Price  /  Updated: 1:56 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
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%)
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