Astea International, Inc. (NQ: ATEA)
2.300 USD  +0.010 (+0.44%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 2, 2014  /  Add to My Watchlist      
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%)
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