Astea International, Inc. (NQ: ATEA)
2.060 USD  +0.190 (+10.16%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2005 7.520 7.520 7.230 7.450 5,349 -0.05(-0.67%)
Feb 25, 2005 7.640 7.660 7.400 7.500 8,665 +0.00(+0.00%)
Feb 24, 2005 7.680 7.680 7.200 7.500 7,615 -0.08(-1.06%)
Feb 23, 2005 7.620 7.750 7.260 7.580 6,720 +0.01(+0.19%)
Feb 22, 2005 7.630 7.700 7.260 7.566 4,575 +0.17(+2.24%)
Feb 18, 2005 7.141 7.400 7.060 7.400 700 +0.05(+0.68%)
Feb 17, 2005 7.640 7.640 7.350 7.350 1,300 -0.43(-5.53%)
Feb 16, 2005 7.400 7.800 7.340 7.780 6,049 +0.29(+3.87%)
Feb 15, 2005 7.640 7.750 7.260 7.490 5,500 -0.03(-0.40%)
Feb 14, 2005 7.480 7.750 7.430 7.520 8,640 +0.17(+2.31%)
Feb 11, 2005 7.000 7.350 6.920 7.350 2,900 +0.20(+2.80%)
Feb 10, 2005 6.970 7.390 6.950 7.150 10,355 +0.29(+4.23%)
Feb 09, 2005 6.610 7.210 6.610 6.860 7,134 -0.30(-4.19%)
Feb 08, 2005 6.610 7.350 6.610 7.160 1,800 +0.32(+4.68%)
Feb 07, 2005 7.002 7.040 6.840 6.840 400 -0.27(-3.80%)
Feb 04, 2005 6.970 7.410 6.610 7.110 5,429 +0.24(+3.49%)
Feb 03, 2005 6.800 6.870 6.800 6.870 300 +0.10(+1.48%)
Feb 02, 2005 6.800 6.800 6.410 6.770 1,900 -0.08(-1.17%)
Feb 01, 2005 7.060 7.159 6.850 6.850 3,700 -0.19(-2.70%)
Jan 31, 2005 7.000 7.240 6.800 7.040 43,044 +0.04(+0.57%)
Jan 28, 2005 6.990 7.000 6.470 7.000 7,107 -0.05(-0.71%)
Jan 27, 2005 6.530 7.050 6.530 7.050 1,926 +0.09(+1.29%)
Jan 26, 2005 6.840 6.960 6.840 6.960 400 +0.28(+4.16%)
Jan 25, 2005 6.520 6.780 6.520 6.682 2,600 -0.08(-1.15%)
Jan 24, 2005 6.970 6.970 6.760 6.760 1,201 -0.24(-3.43%)
Jan 21, 2005 6.900 7.000 6.900 7.000 2,660 +0.05(+0.72%)
Jan 20, 2005 6.790 6.950 6.560 6.950 5,271 +0.00(+0.00%)
Jan 19, 2005 6.370 6.950 6.370 6.950 3,894 +0.23(+3.42%)
Jan 18, 2005 6.300 6.740 6.300 6.720 5,578 -0.08(-1.18%)
Jan 14, 2005 6.530 6.800 6.530 6.800 16,819 +0.30(+4.62%)
Jan 13, 2005 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Jan 12, 2005 6.270 6.640 6.270 6.500 22,609 -0.28(-4.13%)
Jan 11, 2005 7.080 7.090 6.780 6.780 1,818 -0.18(-2.64%)
Jan 10, 2005 6.260 6.964 6.260 6.964 7,660 +0.26(+3.94%)
Jan 07, 2005 6.700 6.700 6.700 6.700 1,500 -0.06(-0.89%)
Jan 06, 2005 6.660 6.900 6.430 6.760 5,770 -0.04(-0.59%)
Jan 05, 2005 6.620 6.880 6.620 6.800 3,105 +0.18(+2.70%)
Jan 04, 2005 6.392 6.700 6.390 6.621 30,251 +0.10(+1.55%)
Jan 03, 2005 6.470 6.750 6.250 6.520 45,684 -0.23(-3.41%)
Dec 31, 2004 6.900 7.100 6.660 6.750 4,800 -0.45(-6.25%)
Dec 30, 2004 7.380 7.500 7.200 7.200 4,800 +0.01(+0.14%)
Dec 29, 2004 7.050 7.190 7.010 7.190 2,400 +0.09(+1.27%)
Dec 28, 2004 6.970 7.140 6.860 7.100 10,800 +0.06(+0.85%)
Dec 27, 2004 7.610 7.610 7.040 7.040 2,600 -0.64(-8.33%)
Dec 23, 2004 7.230 7.680 7.010 7.680 4,800 +0.08(+1.05%)
Dec 22, 2004 7.250 7.600 7.250 7.600 1,200 +0.01(+0.13%)
Dec 21, 2004 7.780 7.780 7.520 7.590 3,000 -0.13(-1.68%)
Dec 20, 2004 7.020 7.750 7.020 7.720 7,200 +0.27(+3.62%)
Dec 17, 2004 7.270 7.450 7.010 7.450 12,400 +0.33(+4.63%)
Dec 16, 2004 7.440 7.699 7.120 7.120 7,000 -0.49(-6.44%)
Dec 15, 2004 7.740 7.740 7.600 7.610 3,200 +0.01(+0.13%)
Dec 14, 2004 7.190 7.700 7.190 7.600 12,900 +0.25(+3.40%)
Dec 13, 2004 7.150 7.400 7.150 7.350 4,000 +0.05(+0.70%)
Dec 10, 2004 7.150 7.400 7.150 7.299 6,000 +0.06(+0.81%)
Dec 09, 2004 6.850 7.300 6.850 7.240 8,400 +0.07(+0.98%)
Dec 08, 2004 6.940 7.280 6.710 7.170 9,800 -0.08(-1.10%)
Dec 07, 2004 7.300 7.300 7.070 7.250 7,000 -0.05(-0.68%)
Dec 06, 2004 7.000 7.380 7.000 7.300 7,600 -0.09(-1.22%)
Dec 03, 2004 7.240 7.390 7.080 7.390 11,000 +0.22(+3.07%)
Dec 02, 2004 7.000 7.180 6.750 7.170 8,600 -0.23(-3.11%)
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