Astea International, Inc. (NQ: ATEA)
1.340 USD  -0.060 (-4.29%)
Official Closing Price  /  Updated: 5:20 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2003 0.5700 0.6000 0.5500 0.6000 35,900 +0.00(+0.00%)
Feb 27, 2003 0.6000 0.6000 0.6000 0.6000 1,100 +0.02(+3.45%)
Feb 26, 2003 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.00%)
Feb 25, 2003 0.5900 0.5900 0.5800 0.5800 39,000 +0.00(+0.00%)
Feb 24, 2003 0.5800 0.6000 0.5700 0.5800 25,300 -0.02(-3.33%)
Feb 21, 2003 0.5800 0.6000 0.5500 0.6000 20,400 +0.05(+8.89%)
Feb 20, 2003 0.5990 0.6000 0.5510 0.5510 11,800 +0.00(+0.18%)
Feb 19, 2003 0.5700 0.5800 0.5500 0.5500 15,400 +0.01(+1.85%)
Feb 18, 2003 0.5400 0.5400 0.5400 0.5400 300 +0.01(+1.89%)
Feb 14, 2003 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 13, 2003 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Feb 12, 2003 0.5700 0.5700 0.5300 0.5300 8,200 -0.05(-8.62%)
Feb 11, 2003 0.6000 0.6000 0.5200 0.5800 4,200 +0.00(+0.17%)
Feb 10, 2003 0.5600 0.5800 0.5500 0.5790 7,400 +0.01(+1.58%)
Feb 07, 2003 0.5800 0.5800 0.5700 0.5700 5,500 +0.01(+1.79%)
Feb 06, 2003 0.5500 0.5600 0.5200 0.5600 7,300 -0.03(-5.08%)
Feb 05, 2003 0.5900 0.5900 0.5900 0.5900 0 +0.00(+0.00%)
Feb 04, 2003 0.5300 0.5900 0.5300 0.5900 2,400 +0.04(+7.27%)
Feb 03, 2003 0.5600 0.5600 0.5400 0.5500 7,400 -0.01(-1.79%)
Jan 30, 2003 0.5700 0.5610 0.5000 0.5600 29,700 -0.01(-1.75%)
Jan 29, 2003 0.5500 0.5700 0.5500 0.5700 16,400 +0.01(+1.79%)
Jan 28, 2003 0.5700 0.5700 0.5500 0.5600 10,500 -0.01(-1.75%)
Jan 27, 2003 0.5800 0.5800 0.5500 0.5700 17,300 -0.03(-5.00%)
Jan 24, 2003 0.6000 0.6100 0.5800 0.6000 35,500 +0.00(+0.00%)
Jan 23, 2003 0.5900 0.6100 0.5900 0.6000 13,700 +0.02(+3.27%)
Jan 22, 2003 0.5810 0.5810 0.5810 0.5810 100 +0.01(+1.75%)
Jan 21, 2003 0.5700 0.5900 0.5700 0.5710 1,600 -0.01(-1.55%)
Jan 17, 2003 0.5800 0.6000 0.5700 0.5800 49,100 +0.01(+1.75%)
Jan 16, 2003 0.5800 0.5800 0.5700 0.5700 6,700 -0.01(-1.72%)
Jan 15, 2003 0.5800 0.5800 0.5800 0.5800 5,000 -0.01(-1.69%)
Jan 14, 2003 0.5500 0.5900 0.5500 0.5900 5,200 +0.04(+7.27%)
Jan 13, 2003 0.5500 0.5500 0.5500 0.5500 800 +0.00(+0.00%)
Jan 10, 2003 0.5900 0.6200 0.5500 0.5500 205,100 -0.05(-8.33%)
Jan 09, 2003 0.5900 0.6000 0.5900 0.6000 5,400 -0.01(-1.64%)
Jan 08, 2003 0.5900 0.6100 0.5500 0.6100 7,800 +0.04(+7.02%)
Jan 07, 2003 0.5600 0.5700 0.5600 0.5700 1,400 -0.03(-5.00%)
Jan 06, 2003 0.6200 0.6200 0.5600 0.6000 5,600 -0.01(-1.64%)
Jan 03, 2003 0.5900 0.6100 0.5700 0.6100 2,700 -0.01(-1.61%)
Jan 02, 2003 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
Dec 31, 2002 0.6100 0.6200 0.5600 0.6200 8,300 +0.01(+1.64%)
Dec 30, 2002 0.6300 0.6300 0.5700 0.6100 2,500 -0.04(-6.15%)
Dec 27, 2002 0.6000 0.6500 0.6000 0.6500 500 +0.01(+1.56%)
Dec 26, 2002 0.5800 0.6400 0.5800 0.6400 700 +0.01(+1.59%)
Dec 24, 2002 0.5600 0.6300 0.5600 0.6300 12,200 +0.06(+10.53%)
Dec 23, 2002 0.6200 0.6400 0.5400 0.5700 59,900 -0.05(-8.06%)
Dec 20, 2002 0.6200 0.6200 0.6200 0.6200 7,800 -0.03(-4.62%)
Dec 19, 2002 0.6800 0.6800 0.6300 0.6500 19,600 -0.02(-2.99%)
Dec 18, 2002 0.6900 0.7000 0.6400 0.6700 129,900 -0.05(-6.94%)
Dec 17, 2002 0.7000 0.7200 0.7000 0.7200 1,200 +0.00(+0.00%)
Dec 16, 2002 0.6900 0.7200 0.6900 0.7200 13,300 +0.04(+6.04%)
Dec 13, 2002 0.6600 0.6790 0.6500 0.6790 600 +0.03(+4.46%)
Dec 12, 2002 0.5900 0.6700 0.5900 0.6500 23,100 -0.01(-1.52%)
Dec 11, 2002 0.6800 0.6800 0.5900 0.6600 32,200 +0.04(+6.45%)
Dec 10, 2002 0.6800 0.6800 0.6200 0.6200 40,100 -0.03(-4.62%)
Dec 09, 2002 0.6500 0.6500 0.6500 0.6500 77,000 -0.03(-4.41%)
Dec 06, 2002 0.6600 0.6800 0.6600 0.6800 20,300 +0.08(+13.33%)
Dec 05, 2002 0.6600 0.6600 0.6000 0.6000 12,000 -0.05(-7.69%)
Dec 04, 2002 0.6600 0.6600 0.6200 0.6500 7,700 +0.03(+4.84%)
Dec 03, 2002 0.7000 0.7300 0.6100 0.6200 24,200 -0.06(-8.82%)
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