| Astea International, Inc. | (NQ: ATEA) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
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%) |
