Astea International, Inc. (NQ: ATEA)
2.050 USD  +0.180 (+9.64%)
Streaming Delayed Price  /  Updated: 12:52 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2011 2.850 2.870 2.599 2.700 15,479 -0.18(-6.25%)
Nov 29, 2011 2.860 2.890 2.800 2.880 800 +0.05(+1.77%)
Nov 28, 2011 2.740 2.830 2.540 2.830 7,098 +0.00(+0.00%)
Nov 25, 2011 2.900 2.900 2.830 2.830 4,300 -0.06(-2.08%)
Nov 23, 2011 3.090 3.090 2.802 2.890 4,371 -0.39(-11.89%)
Nov 22, 2011 3.070 3.309 3.052 3.280 1,990 +0.02(+0.61%)
Nov 21, 2011 2.950 3.260 2.950 3.260 4,975 +0.17(+5.50%)
Nov 18, 2011 3.200 3.250 2.970 3.090 6,200 -0.07(-2.22%)
Nov 17, 2011 3.450 3.600 3.160 3.160 10,203 -0.26(-7.60%)
Nov 16, 2011 3.830 3.830 3.101 3.420 14,574 +0.37(+12.13%)
Nov 15, 2011 3.360 4.000 3.050 3.050 27,640 -1.04(-25.43%)
Nov 14, 2011 4.000 4.350 3.670 4.090 29,064 +0.32(+8.49%)
Nov 11, 2011 3.680 3.900 3.500 3.770 7,490 +0.22(+6.20%)
Nov 10, 2011 3.100 3.700 3.100 3.550 8,595 +0.47(+15.26%)
Nov 09, 2011 3.000 3.090 2.930 3.080 4,424 -0.03(-0.96%)
Nov 08, 2011 2.950 3.110 2.950 3.110 350 +0.12(+4.01%)
Nov 07, 2011 3.050 3.050 2.950 2.990 3,440 -0.05(-1.65%)
Nov 03, 2011 3.040 3.040 3.040 0 -0.08(-2.56%)
Nov 02, 2011 3.120 3.120 3.120 3.120 891 +0.00(+0.00%)
Nov 01, 2011 2.960 3.120 2.960 3.120 200 +0.03(+0.97%)
Oct 31, 2011 3.090 3.100 3.090 3.090 3,500 -0.09(-2.81%)
Oct 28, 2011 3.040 3.179 3.030 3.179 2,521 +0.20(+6.68%)
Oct 27, 2011 3.000 3.000 2.930 2.980 4,540 +0.03(+1.02%)
Oct 26, 2011 3.020 3.050 2.930 2.950 2,352 -0.10(-3.28%)
Oct 25, 2011 2.930 3.050 2.930 3.050 3,308 +0.14(+4.81%)
Oct 24, 2011 2.920 2.920 2.910 2.910 1,440 -0.14(-4.59%)
Oct 21, 2011 2.920 3.050 2.900 3.050 1,860 +0.18(+6.27%)
Oct 20, 2011 2.870 2.870 2.870 2.870 200 -0.18(-5.90%)
Oct 19, 2011 2.870 3.090 2.870 3.050 1,300 -0.09(-2.87%)
Oct 17, 2011 3.140 3.140 3.140 0 +0.13(+4.37%)
Oct 14, 2011 3.190 3.190 3.000 3.009 2,300 +0.01(+0.28%)
Oct 12, 2011 3.000 3.000 3.000 0 +0.11(+3.81%)
Oct 11, 2011 2.750 3.010 2.750 2.890 668 -0.01(-0.34%)
Oct 10, 2011 2.800 2.950 2.800 2.900 700 -0.07(-2.36%)
Oct 07, 2011 2.710 2.970 2.710 2.970 950 +0.26(+9.59%)
Oct 06, 2011 2.650 2.710 2.581 2.710 5,370 +0.02(+0.74%)
Oct 05, 2011 2.460 2.750 2.460 2.690 7,555 +0.41(+17.98%)
Oct 04, 2011 2.280 2.480 2.100 2.280 18,248 -0.21(-8.43%)
Oct 03, 2011 2.320 2.500 2.070 2.490 8,670 -0.02(-0.80%)
Sep 30, 2011 2.490 2.510 2.510 2.510 0 +0.02(+0.80%)
Sep 29, 2011 2.560 2.586 2.490 2.490 1,300 -0.07(-2.73%)
Sep 28, 2011 2.740 2.740 2.560 2.560 1,500 -0.18(-6.57%)
Sep 27, 2011 2.800 2.840 2.740 2.740 8,900 -0.11(-3.86%)
Sep 26, 2011 2.980 2.980 2.760 2.850 1,000 +0.09(+3.26%)
Sep 23, 2011 2.650 2.990 2.650 2.760 1,773 +0.00(+0.00%)
Sep 22, 2011 2.590 3.000 2.590 2.760 6,325 -0.01(-0.36%)
Sep 21, 2011 2.580 2.990 2.530 2.770 4,565 +0.24(+9.49%)
Sep 20, 2011 2.490 2.760 2.430 2.530 12,639 -0.20(-7.33%)
Sep 19, 2011 2.800 2.810 2.660 2.730 4,811 -0.16(-5.54%)
Sep 16, 2011 2.810 2.890 2.750 2.890 7,355 +0.09(+3.21%)
Sep 15, 2011 2.800 2.950 2.760 2.800 5,400 +0.04(+1.45%)
Sep 14, 2011 2.850 2.860 2.760 2.760 9,011 -0.10(-3.50%)
Sep 13, 2011 2.860 2.900 2.860 2.860 2,660 -0.07(-2.39%)
Sep 12, 2011 2.810 3.300 2.810 2.930 3,996 +0.13(+4.64%)
Sep 09, 2011 2.750 2.870 2.750 2.800 3,300 +0.08(+2.94%)
Sep 08, 2011 2.700 2.720 2.670 2.720 5,523 +0.07(+2.64%)
Sep 07, 2011 2.600 2.770 2.570 2.650 3,980 +0.09(+3.52%)
Sep 06, 2011 2.500 2.560 2.500 2.560 6,478 +0.11(+4.49%)
Sep 02, 2011 2.610 2.620 2.450 2.450 2,000 -0.03(-1.21%)
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