Astea International, Inc. (NQ: ATEA)
2.000 USD  -0.060 (-2.91%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2012 2.550 2.770 2.550 2.760 16,547 +0.23(+9.31%)
Nov 29, 2012 2.850 2.850 2.490 2.525 77,738 -0.38(-13.15%)
Nov 28, 2012 2.910 2.920 2.850 2.907 14,250 -0.05(-1.78%)
Nov 27, 2012 3.240 3.280 2.750 2.960 15,717 -0.44(-12.94%)
Nov 26, 2012 3.010 3.400 3.010 3.400 3,130 +0.38(+12.58%)
Nov 24, 2012 3.010 3.070 3.010 3.020 16,600 +0.00(+0.00%)
Nov 23, 2012 3.010 3.070 3.010 3.020 16,600 -0.08(-2.58%)
Nov 21, 2012 3.100 3.100 3.030 3.100 2,000 +0.07(+2.31%)
Nov 20, 2012 3.010 3.150 3.010 3.030 5,968 +0.02(+0.66%)
Nov 19, 2012 3.000 3.210 3.000 3.010 16,641 -0.21(-6.52%)
Nov 16, 2012 3.250 3.340 3.060 3.220 2,525 +0.22(+7.33%)
Nov 15, 2012 3.900 3.900 2.600 3.000 61,078 -1.15(-27.70%)
Nov 14, 2012 4.100 4.150 4.100 4.149 1,613 -0.05(-1.20%)
Nov 13, 2012 4.100 4.200 4.100 4.200 700 +0.08(+1.94%)
Nov 12, 2012 4.120 4.120 4.120 4.120 200 -0.12(-2.83%)
Nov 09, 2012 4.250 4.250 4.240 4.240 600 +0.29(+7.34%)
Nov 08, 2012 4.100 4.179 3.950 3.950 600 +0.04(+1.02%)
Nov 07, 2012 3.910 3.910 3.910 3.910 125 -0.25(-6.04%)
Nov 06, 2012 4.130 4.190 4.120 4.161 1,537 +0.05(+1.25%)
Nov 04, 2012 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Nov 02, 2012 4.200 4.200 4.100 4.110 3,050 -0.05(-1.20%)
Nov 01, 2012 4.230 4.230 4.100 4.160 3,200 +0.02(+0.48%)
Oct 31, 2012 4.230 4.250 4.100 4.140 2,357 -0.06(-1.43%)
Oct 26, 2012 4.200 4.200 4.200 0 +0.27(+6.87%)
Oct 25, 2012 3.690 3.930 3.690 3.930 5,160 +0.29(+7.97%)
Oct 24, 2012 3.910 3.950 3.640 3.640 3,600 -0.30(-7.61%)
Oct 23, 2012 4.080 4.100 3.930 3.940 5,650 -0.26(-6.19%)
Oct 19, 2012 4.690 4.690 3.910 4.200 10,947 -0.51(-10.83%)
Oct 18, 2012 4.620 4.710 4.620 4.710 900 +0.09(+1.95%)
Oct 17, 2012 4.490 4.620 4.480 4.620 6,217 +0.24(+5.48%)
Oct 16, 2012 4.300 4.450 4.300 4.380 8,654 +0.08(+1.86%)
Oct 15, 2012 4.200 4.320 4.200 4.300 2,524 -0.10(-2.27%)
Oct 12, 2012 4.230 4.400 4.230 4.400 888 +0.27(+6.54%)
Oct 11, 2012 4.300 4.300 4.130 4.130 1,200 -0.17(-3.95%)
Oct 10, 2012 4.320 4.320 4.021 4.300 1,577 -0.10(-2.27%)
Oct 09, 2012 4.300 4.400 4.300 4.400 5,980 +0.02(+0.46%)
Oct 08, 2012 4.480 4.480 4.300 4.380 1,739 +0.13(+3.02%)
Oct 06, 2012 4.290 4.300 4.252 4.252 1,200 +0.00(+0.00%)
Oct 05, 2012 4.290 4.300 4.252 4.252 1,200 -0.01(-0.20%)
Oct 04, 2012 4.250 4.290 4.250 4.260 1,800 -0.02(-0.43%)
Oct 03, 2012 4.266 4.278 4.266 4.278 260 +0.08(+1.87%)
Oct 02, 2012 4.140 4.220 4.140 4.200 4,014 +0.03(+0.72%)
Oct 01, 2012 4.250 4.350 4.170 4.170 400 +0.20(+5.04%)
Sep 28, 2012 4.150 4.170 3.970 3.970 500 -0.17(-4.11%)
Sep 26, 2012 4.140 4.140 4.140 0 +0.15(+3.72%)
Sep 25, 2012 4.260 4.260 3.990 3.992 1,184 -0.30(-6.93%)
Sep 24, 2012 4.310 4.450 4.270 4.289 1,106 -0.02(-0.49%)
Sep 21, 2012 4.170 4.450 4.170 4.310 4,589 +0.06(+1.41%)
Sep 20, 2012 4.150 4.412 4.150 4.250 5,477 +0.11(+2.66%)
Sep 19, 2012 3.970 4.436 3.970 4.140 600 +0.20(+5.08%)
Sep 18, 2012 4.270 4.436 3.940 3.940 756 -0.30(-7.08%)
Sep 17, 2012 4.230 4.320 4.230 4.240 2,730 +0.00(+0.00%)
Sep 14, 2012 4.250 4.340 3.950 4.240 13,651 -0.07(-1.62%)
Sep 13, 2012 4.290 4.340 4.180 4.310 3,443 +0.02(+0.47%)
Sep 12, 2012 4.210 4.290 4.200 4.290 5,337 +0.09(+2.14%)
Sep 11, 2012 4.250 4.290 4.140 4.200 8,035 -0.15(-3.45%)
Sep 10, 2012 4.430 4.460 4.000 4.350 7,952 -0.17(-3.86%)
Sep 07, 2012 4.540 4.540 4.524 4.524 400 -0.12(-2.49%)
Sep 06, 2012 3.750 4.970 3.750 4.640 4,581 -0.06(-1.28%)
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