Astea International, Inc. (NQ: ATEA)
1.590 USD  -0.010 (-0.63%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2007 6.480 6.480 6.190 6.260 9,347 +0.10(+1.62%)
Nov 29, 2007 6.050 6.240 6.020 6.160 15,509 +0.20(+3.36%)
Nov 28, 2007 6.230 6.340 5.960 5.960 37,347 -0.34(-5.40%)
Nov 27, 2007 6.410 6.500 6.300 6.300 29,491 -0.10(-1.56%)
Nov 26, 2007 6.200 6.420 6.200 6.400 22,904 +0.24(+3.90%)
Nov 23, 2007 6.100 6.160 6.040 6.160 17,830 +0.11(+1.82%)
Nov 21, 2007 5.980 6.270 5.960 6.050 11,524 -0.10(-1.63%)
Nov 20, 2007 5.960 6.390 5.950 6.150 69,263 -0.08(-1.28%)
Nov 19, 2007 6.650 6.740 6.020 6.230 104,291 -0.53(-7.84%)
Nov 16, 2007 6.220 6.770 5.940 6.760 153,125 +0.48(+7.64%)
Nov 15, 2007 6.850 6.990 5.890 6.280 365,252 +1.67(+36.23%)
Nov 14, 2007 4.450 4.610 4.430 4.610 23,831 +0.42(+10.03%)
Nov 13, 2007 4.244 4.300 4.140 4.190 11,050 -0.11(-2.56%)
Nov 12, 2007 4.340 4.590 4.250 4.300 22,805 -0.23(-5.08%)
Nov 09, 2007 4.490 4.710 4.490 4.530 13,045 +0.11(+2.49%)
Nov 08, 2007 4.383 4.450 4.380 4.420 4,221 +0.09(+2.08%)
Nov 07, 2007 4.470 4.470 4.330 4.330 3,292 -0.12(-2.70%)
Nov 06, 2007 4.490 4.510 4.400 4.450 8,294 +0.00(+0.00%)
Nov 05, 2007 4.590 4.600 4.450 4.450 4,000 -0.11(-2.41%)
Nov 02, 2007 4.420 4.570 4.390 4.560 10,159 +0.11(+2.47%)
Nov 01, 2007 4.580 4.700 4.450 4.450 4,076 -0.21(-4.51%)
Oct 31, 2007 4.540 4.660 4.540 4.660 3,215 +0.06(+1.30%)
Oct 30, 2007 4.550 4.600 4.540 4.600 1,480 +0.02(+0.43%)
Oct 29, 2007 4.470 4.860 4.470 4.580 13,560 +0.08(+1.78%)
Oct 26, 2007 4.600 4.600 4.430 4.500 11,237 -0.02(-0.44%)
Oct 25, 2007 4.660 4.700 4.520 4.520 4,050 -0.08(-1.74%)
Oct 24, 2007 4.480 4.630 4.450 4.600 18,345 +0.10(+2.22%)
Oct 23, 2007 4.500 4.630 4.500 4.500 4,900 -0.10(-2.17%)
Oct 22, 2007 4.760 4.760 4.550 4.600 15,600 +0.20(+4.55%)
Oct 19, 2007 4.620 4.670 4.400 4.400 9,025 -0.18(-3.93%)
Oct 18, 2007 4.790 4.860 4.470 4.580 14,497 -0.20(-4.18%)
Oct 17, 2007 4.700 4.850 4.700 4.780 12,250 +0.23(+5.05%)
Oct 16, 2007 4.400 4.620 4.400 4.550 15,480 +0.02(+0.44%)
Oct 15, 2007 4.650 4.650 4.510 4.530 15,531 -0.08(-1.74%)
Oct 12, 2007 4.940 4.950 4.510 4.610 41,283 -0.18(-3.76%)
Oct 11, 2007 4.580 5.520 4.560 4.790 165,188 +0.32(+7.16%)
Oct 10, 2007 4.250 5.000 4.250 4.470 156,579 +0.33(+7.97%)
Oct 09, 2007 4.200 4.200 4.140 4.140 7,220 -0.09(-2.13%)
Oct 08, 2007 4.150 4.310 4.150 4.230 8,081 +0.12(+2.92%)
Oct 05, 2007 4.080 4.200 4.020 4.110 21,343 -0.04(-0.96%)
Oct 04, 2007 4.260 4.260 4.130 4.150 2,939 -0.14(-3.26%)
Oct 03, 2007 4.300 4.300 4.290 4.290 1,000 -0.05(-1.15%)
Oct 02, 2007 4.580 4.580 4.340 4.340 8,952 -0.04(-0.91%)
Oct 01, 2007 4.330 4.450 4.260 4.380 810 +0.12(+2.82%)
Sep 28, 2007 4.280 4.440 4.260 4.260 2,980 -0.06(-1.39%)
Sep 27, 2007 4.530 4.570 4.300 4.320 11,877 -0.16(-3.57%)
Sep 26, 2007 4.510 4.650 4.470 4.480 7,220 +0.12(+2.75%)
Sep 25, 2007 4.320 4.760 4.270 4.360 23,644 +0.09(+2.11%)
Sep 24, 2007 4.250 4.300 4.200 4.270 5,811 +0.07(+1.66%)
Sep 21, 2007 4.120 4.250 4.120 4.200 22,169 +0.13(+3.20%)
Sep 20, 2007 3.980 4.250 3.950 4.070 28,259 +0.06(+1.50%)
Sep 19, 2007 4.050 4.060 3.970 4.010 8,600 -0.04(-0.99%)
Sep 18, 2007 4.010 4.100 4.000 4.050 14,920 +0.04(+1.00%)
Sep 17, 2007 4.030 4.030 4.000 4.010 2,843 -0.04(-0.99%)
Sep 14, 2007 4.080 4.150 4.050 4.050 5,671 -0.07(-1.70%)
Sep 13, 2007 4.130 4.130 4.000 4.120 5,500 +0.10(+2.49%)
Sep 12, 2007 4.130 4.130 4.000 4.020 7,990 -0.04(-0.99%)
Sep 11, 2007 4.000 4.160 4.000 4.060 6,380 +0.06(+1.50%)
Sep 10, 2007 4.110 4.110 3.930 4.000 9,675 -0.19(-4.53%)
Sep 07, 2007 4.110 4.210 4.060 4.190 2,819 +0.04(+0.96%)
Sep 06, 2007 4.140 4.230 4.100 4.150 22,578 -0.08(-1.89%)
Sep 05, 2007 4.070 4.790 4.070 4.230 17,341 +0.23(+5.75%)
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