| Astea International, Inc. | (NQ: ATEA) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2004 | 3.400 | 3.690 | 3.400 | 3.500 | 14,600 | -0.12(-3.31%) |
| Feb 26, 2004 | 3.430 | 3.620 | 3.430 | 3.620 | 1,600 | -0.08(-2.16%) |
| Feb 25, 2004 | 3.740 | 3.740 | 3.440 | 3.700 | 5,700 | +0.26(+7.56%) |
| Feb 24, 2004 | 3.630 | 3.730 | 3.440 | 3.440 | 3,200 | -0.21(-5.75%) |
| Feb 23, 2004 | 3.530 | 3.650 | 3.530 | 3.650 | 600 | +0.02(+0.55%) |
| Feb 20, 2004 | 3.660 | 3.790 | 3.570 | 3.630 | 23,400 | -0.17(-4.47%) |
| Feb 19, 2004 | 3.630 | 3.810 | 3.630 | 3.800 | 4,100 | +0.25(+7.04%) |
| Feb 18, 2004 | 3.700 | 3.700 | 3.350 | 3.550 | 900 | -0.11(-3.01%) |
| Feb 17, 2004 | 3.700 | 3.800 | 3.660 | 3.660 | 1,100 | -0.19(-4.94%) |
| Feb 13, 2004 | 3.750 | 3.850 | 3.750 | 3.850 | 1,400 | +0.14(+3.77%) |
| Feb 12, 2004 | 3.700 | 3.710 | 3.700 | 3.710 | 900 | +0.05(+1.37%) |
| Feb 11, 2004 | 3.630 | 3.670 | 3.510 | 3.660 | 30,300 | +0.10(+2.81%) |
| Feb 10, 2004 | 3.440 | 3.650 | 3.430 | 3.560 | 2,200 | +0.19(+5.64%) |
| Feb 09, 2004 | 3.550 | 3.590 | 3.370 | 3.370 | 7,300 | -0.23(-6.39%) |
| Feb 06, 2004 | 3.700 | 3.850 | 3.600 | 3.600 | 3,600 | -0.15(-4.00%) |
| Feb 05, 2004 | 3.950 | 3.980 | 3.560 | 3.750 | 6,100 | +0.15(+4.17%) |
| Feb 04, 2004 | 3.970 | 3.980 | 3.550 | 3.600 | 4,800 | -0.25(-6.49%) |
| Feb 03, 2004 | 3.880 | 4.210 | 3.650 | 3.850 | 2,600 | +0.15(+4.05%) |
| Feb 02, 2004 | 4.140 | 4.200 | 3.600 | 3.700 | 5,800 | -0.10(-2.63%) |
| Jan 30, 2004 | 3.850 | 4.120 | 3.800 | 3.800 | 4,000 | -0.06(-1.55%) |
| Jan 29, 2004 | 4.040 | 4.169 | 3.840 | 3.860 | 3,900 | +0.03(+0.78%) |
| Jan 28, 2004 | 4.000 | 4.030 | 3.810 | 3.830 | 3,700 | -0.20(-4.96%) |
| Jan 27, 2004 | 4.000 | 4.100 | 3.840 | 4.030 | 5,300 | +0.04(+1.03%) |
| Jan 26, 2004 | 3.861 | 3.989 | 3.790 | 3.989 | 3,300 | +0.14(+3.61%) |
| Jan 23, 2004 | 3.950 | 3.950 | 3.850 | 3.850 | 1,200 | -0.10(-2.53%) |
| Jan 22, 2004 | 4.050 | 4.050 | 3.950 | 3.950 | 3,900 | -0.20(-4.82%) |
| Jan 21, 2004 | 4.210 | 4.210 | 4.040 | 4.150 | 5,200 | -0.10(-2.35%) |
| Jan 20, 2004 | 4.000 | 4.310 | 4.000 | 4.250 | 9,700 | +0.26(+6.54%) |
| Jan 16, 2004 | 3.770 | 4.290 | 3.770 | 3.989 | 69,100 | +0.51(+14.63%) |
| Jan 15, 2004 | 3.350 | 3.480 | 3.150 | 3.480 | 9,000 | +0.16(+4.82%) |
| Jan 14, 2004 | 3.000 | 3.320 | 2.900 | 3.320 | 8,900 | +0.30(+9.93%) |
| Jan 13, 2004 | 3.170 | 3.170 | 3.000 | 3.020 | 5,200 | -0.19(-5.92%) |
| Jan 12, 2004 | 3.320 | 3.350 | 3.210 | 3.210 | 5,600 | -0.11(-3.31%) |
| Jan 09, 2004 | 3.310 | 3.460 | 3.250 | 3.320 | 11,820 | -0.03(-0.90%) |
| Jan 08, 2004 | 3.420 | 3.449 | 3.280 | 3.350 | 5,634 | -0.06(-1.76%) |
| Jan 07, 2004 | 3.320 | 3.410 | 3.299 | 3.410 | 6,200 | +0.23(+7.23%) |
| Jan 06, 2004 | 3.080 | 3.210 | 3.080 | 3.180 | 22,200 | +0.03(+0.95%) |
| Jan 05, 2004 | 2.950 | 3.150 | 2.830 | 3.150 | 15,400 | +0.21(+7.14%) |
| Jan 02, 2004 | 2.800 | 2.940 | 2.800 | 2.940 | 1,000 | -0.06(-2.00%) |
| Dec 31, 2003 | 2.990 | 3.000 | 2.800 | 3.000 | 7,000 | +0.08(+2.70%) |
| Dec 30, 2003 | 2.870 | 3.080 | 2.870 | 2.921 | 3,180 | +0.12(+4.32%) |
| Dec 29, 2003 | 2.640 | 2.800 | 2.640 | 2.800 | 7,436 | +0.18(+6.87%) |
| Dec 26, 2003 | 2.620 | 2.620 | 2.400 | 2.620 | 21,700 | -0.07(-2.60%) |
| Dec 24, 2003 | 2.510 | 2.690 | 2.510 | 2.690 | 1,100 | -0.01(-0.37%) |
| Dec 23, 2003 | 2.691 | 2.700 | 2.691 | 2.700 | 600 | -0.05(-1.82%) |
| Dec 22, 2003 | 2.700 | 2.750 | 2.700 | 2.750 | 1,320 | +0.00(+0.00%) |
| Dec 19, 2003 | 2.700 | 2.750 | 2.680 | 2.750 | 14,320 | +0.05(+1.85%) |
| Dec 18, 2003 | 2.701 | 2.840 | 2.700 | 2.700 | 1,900 | +0.02(+0.75%) |
| Dec 17, 2003 | 2.681 | 2.681 | 2.680 | 2.680 | 610 | -0.07(-2.55%) |
| Dec 16, 2003 | 2.600 | 2.750 | 2.540 | 2.750 | 1,300 | +0.07(+2.61%) |
| Dec 15, 2003 | 2.710 | 2.710 | 2.680 | 2.680 | 4,880 | -0.02(-0.78%) |
| Dec 12, 2003 | 2.701 | 2.701 | 2.701 | 2.701 | 200 | +0.02(+0.78%) |
| Dec 11, 2003 | 2.640 | 2.710 | 2.570 | 2.680 | 42,300 | +0.06(+2.29%) |
| Dec 10, 2003 | 2.500 | 2.620 | 2.500 | 2.620 | 6,650 | +0.12(+4.80%) |
| Dec 09, 2003 | 2.500 | 2.500 | 2.500 | 2.500 | 1,000 | +0.10(+4.17%) |
| Dec 08, 2003 | 2.410 | 2.410 | 2.400 | 2.400 | 2,200 | -0.18(-6.98%) |
| Dec 05, 2003 | 2.430 | 2.580 | 2.100 | 2.580 | 5,300 | +0.15(+6.17%) |
| Dec 04, 2003 | 2.460 | 2.550 | 2.430 | 2.430 | 3,480 | -0.07(-2.80%) |
| Dec 03, 2003 | 2.510 | 2.590 | 2.500 | 2.500 | 5,800 | +0.10(+4.17%) |
| Dec 02, 2003 | 2.480 | 2.480 | 2.400 | 2.400 | 4,700 | -0.06(-2.48%) |
