| Astea International, Inc. | (NQ: ATEA) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2008 | 2.160 | 2.160 | 2.160 | 2.160 | 100 | +0.16(+8.00%) |
| Nov 25, 2008 | 2.000 | 2.000 | 2.000 | 0 | -0.53(-20.95%) | |
| Nov 24, 2008 | 2.200 | 2.530 | 1.810 | 2.530 | 1,920 | +0.58(+29.41%) |
| Nov 21, 2008 | 1.834 | 2.150 | 1.834 | 1.955 | 2,915 | -0.67(-25.67%) |
| Nov 20, 2008 | 2.180 | 2.630 | 2.040 | 2.630 | 8,005 | -0.10(-3.66%) |
| Nov 19, 2008 | 2.410 | 2.740 | 1.960 | 2.730 | 7,500 | -0.02(-0.73%) |
| Nov 18, 2008 | 2.460 | 2.750 | 2.445 | 2.750 | 5,026 | +0.34(+14.11%) |
| Nov 17, 2008 | 2.760 | 2.770 | 2.410 | 2.410 | 7,460 | -0.39(-13.93%) |
| Nov 14, 2008 | 3.200 | 3.200 | 2.790 | 2.800 | 7,913 | -0.28(-9.09%) |
| Nov 12, 2008 | 3.080 | 3.080 | 3.080 | 0 | -0.67(-17.87%) | |
| Nov 07, 2008 | 3.750 | 3.750 | 3.750 | 0 | +0.10(+2.80%) | |
| Nov 06, 2008 | 3.750 | 3.750 | 3.070 | 3.648 | 1,980 | -0.10(-2.72%) |
| Nov 05, 2008 | 3.490 | 3.750 | 3.490 | 3.750 | 469 | +0.31(+9.01%) |
| Nov 04, 2008 | 3.540 | 3.600 | 3.440 | 3.440 | 735 | +0.05(+1.47%) |
| Oct 31, 2008 | 3.390 | 3.390 | 3.390 | 0 | +0.16(+4.79%) | |
| Oct 30, 2008 | 3.320 | 3.560 | 3.230 | 3.235 | 6,000 | +0.00(+0.15%) |
| Oct 28, 2008 | 3.230 | 3.230 | 3.230 | 0 | -0.27(-7.64%) | |
| Oct 27, 2008 | 3.497 | 3.497 | 3.497 | 0 | +0.00(+0.00%) | |
| Oct 24, 2008 | 3.100 | 3.550 | 3.100 | 3.497 | 1,200 | +0.07(+2.19%) |
| Oct 23, 2008 | 3.590 | 3.590 | 3.160 | 3.422 | 3,055 | -0.08(-2.23%) |
| Oct 22, 2008 | 3.200 | 3.500 | 3.200 | 3.500 | 1,780 | -0.02(-0.71%) |
| Oct 21, 2008 | 3.300 | 3.525 | 3.010 | 3.525 | 6,492 | +0.38(+11.90%) |
| Oct 20, 2008 | 2.250 | 3.300 | 2.250 | 3.150 | 9,279 | +0.00(+0.00%) |
| Oct 17, 2008 | 2.800 | 3.150 | 2.800 | 3.150 | 16,614 | +0.08(+2.59%) |
| Oct 16, 2008 | 3.071 | 3.071 | 3.071 | 3.071 | 107 | +0.07(+2.35%) |
| Oct 15, 2008 | 2.820 | 3.005 | 2.820 | 3.000 | 18,005 | +0.19(+6.76%) |
| Oct 14, 2008 | 3.080 | 3.480 | 2.810 | 2.810 | 21,489 | +0.01(+0.36%) |
| Oct 13, 2008 | 3.000 | 3.100 | 2.720 | 2.800 | 55,976 | -0.07(-2.44%) |
| Oct 10, 2008 | 3.110 | 3.490 | 2.400 | 2.870 | 17,144 | -0.46(-13.80%) |
| Oct 09, 2008 | 3.500 | 3.500 | 3.270 | 3.329 | 2,462 | -0.17(-4.87%) |
| Oct 06, 2008 | 3.500 | 3.500 | 3.500 | 0 | +0.14(+4.17%) | |
| Oct 03, 2008 | 3.710 | 3.740 | 3.360 | 3.360 | 300 | -0.30(-8.07%) |
| Oct 01, 2008 | 3.655 | 3.655 | 3.655 | 0 | -0.34(-8.62%) | |
| Sep 30, 2008 | 4.050 | 4.050 | 3.800 | 4.000 | 20,965 | +0.49(+13.96%) |
| Sep 29, 2008 | 3.990 | 4.050 | 3.510 | 3.510 | 12,025 | -0.64(-15.42%) |
| Sep 26, 2008 | 3.490 | 4.650 | 3.360 | 4.150 | 32,816 | +0.81(+24.25%) |
| Sep 25, 2008 | 3.290 | 3.400 | 3.240 | 3.340 | 904 | +0.01(+0.30%) |
| Sep 23, 2008 | 3.330 | 3.330 | 3.330 | 0 | +0.03(+0.91%) | |
| Sep 22, 2008 | 3.324 | 3.324 | 3.300 | 3.300 | 200 | -0.08(-2.37%) |
| Sep 19, 2008 | 3.280 | 3.380 | 3.280 | 3.380 | 1,800 | -0.11(-3.15%) |
| Sep 18, 2008 | 3.490 | 3.640 | 3.490 | 3.490 | 300 | +0.06(+1.75%) |
| Sep 17, 2008 | 3.280 | 3.430 | 3.250 | 3.430 | 1,200 | +0.03(+0.88%) |
| Sep 16, 2008 | 3.270 | 3.400 | 3.180 | 3.400 | 21,880 | +0.02(+0.59%) |
| Sep 15, 2008 | 3.380 | 3.400 | 3.280 | 3.380 | 1,300 | +0.02(+0.60%) |
| Sep 12, 2008 | 3.330 | 3.370 | 3.310 | 3.360 | 900 | -0.04(-1.18%) |
| Sep 11, 2008 | 3.360 | 3.500 | 3.360 | 3.400 | 2,700 | +0.01(+0.29%) |
| Sep 10, 2008 | 3.390 | 3.390 | 3.390 | 3.390 | 200 | -0.01(-0.29%) |
| Sep 09, 2008 | 3.370 | 3.400 | 3.330 | 3.400 | 3,879 | +0.07(+2.10%) |
| Sep 08, 2008 | 3.300 | 3.470 | 3.280 | 3.330 | 7,758 | -0.03(-0.89%) |
| Sep 05, 2008 | 3.180 | 3.440 | 3.180 | 3.360 | 2,838 | +0.31(+10.16%) |
| Sep 04, 2008 | 3.060 | 3.080 | 3.020 | 3.050 | 22,676 | -0.06(-1.93%) |
| Sep 03, 2008 | 3.110 | 3.110 | 3.110 | 3.110 | 1,500 | +0.01(+0.32%) |
