Astea International, Inc. (NQ: ATEA)
2.290 USD  -0.030 (-1.30%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2007 5.990 6.450 5.990 6.300 25,380 +0.34(+5.71%)
Feb 27, 2007 6.410 6.420 5.870 5.960 27,370 -0.40(-6.29%)
Feb 26, 2007 6.460 6.590 6.130 6.360 25,091 +0.10(+1.60%)
Feb 23, 2007 6.460 6.570 6.230 6.260 22,638 -0.24(-3.69%)
Feb 22, 2007 6.030 6.600 6.010 6.500 66,985 +0.46(+7.62%)
Feb 21, 2007 6.180 6.180 5.930 6.040 19,151 -0.16(-2.58%)
Feb 20, 2007 6.350 6.610 6.070 6.200 12,441 -0.18(-2.82%)
Feb 16, 2007 6.270 6.530 6.260 6.380 40,241 +0.12(+1.92%)
Feb 15, 2007 6.780 6.890 5.950 6.260 90,106 -0.51(-7.53%)
Feb 14, 2007 7.150 7.170 6.590 6.770 88,830 -0.41(-5.71%)
Feb 13, 2007 7.180 7.390 7.070 7.180 16,910 +0.05(+0.70%)
Feb 12, 2007 7.000 7.410 7.000 7.130 14,715 +0.02(+0.28%)
Feb 09, 2007 7.440 7.590 7.040 7.110 38,850 -0.26(-3.53%)
Feb 08, 2007 7.470 7.854 7.280 7.370 84,563 +0.09(+1.24%)
Feb 07, 2007 6.590 7.320 6.580 7.280 176,739 +0.64(+9.64%)
Feb 06, 2007 6.610 6.700 6.570 6.640 19,611 -0.04(-0.60%)
Feb 05, 2007 6.700 6.750 6.540 6.680 27,832 -0.07(-1.04%)
Feb 02, 2007 6.720 6.840 6.710 6.750 28,959 -0.05(-0.74%)
Feb 01, 2007 6.730 6.860 6.690 6.800 27,654 +0.02(+0.29%)
Jan 31, 2007 6.620 6.820 6.620 6.780 18,040 -0.06(-0.88%)
Jan 30, 2007 6.630 6.840 6.520 6.840 67,483 +0.18(+2.70%)
Jan 29, 2007 6.710 6.770 6.510 6.660 26,949 -0.06(-0.89%)
Jan 26, 2007 6.560 6.750 6.530 6.720 20,000 +0.18(+2.75%)
Jan 25, 2007 6.730 6.870 6.500 6.540 43,157 -0.25(-3.68%)
Jan 24, 2007 6.580 6.810 6.550 6.790 48,189 +0.18(+2.72%)
Jan 23, 2007 6.560 6.640 6.500 6.610 26,962 -0.02(-0.33%)
Jan 22, 2007 6.590 6.920 6.520 6.632 38,804 +0.00(+0.03%)
Jan 19, 2007 6.750 6.840 6.620 6.630 26,804 +0.03(+0.45%)
Jan 18, 2007 6.980 7.030 6.340 6.600 65,779 -0.37(-5.31%)
Jan 17, 2007 6.900 7.130 6.810 6.970 60,290 +0.10(+1.46%)
Jan 16, 2007 6.840 7.250 6.840 6.870 75,923 +0.00(+0.00%)
Jan 12, 2007 6.840 6.930 6.780 6.870 20,035 -0.01(-0.15%)
Jan 11, 2007 6.460 7.000 6.460 6.880 89,584 +0.51(+8.01%)
Jan 10, 2007 6.150 6.456 6.100 6.370 19,160 +0.20(+3.24%)
Jan 09, 2007 6.300 6.360 6.170 6.170 11,222 -0.14(-2.22%)
Jan 08, 2007 6.640 6.700 6.160 6.310 29,646 -0.34(-5.11%)
Jan 05, 2007 6.960 7.000 6.640 6.650 39,488 -0.31(-4.45%)
Jan 04, 2007 6.940 6.960 6.520 6.960 47,976 +0.03(+0.43%)
Jan 03, 2007 6.920 7.560 6.740 6.930 107,488 +0.17(+2.51%)
Dec 29, 2006 5.580 7.370 5.550 6.760 192,164 +1.07(+18.80%)
Dec 28, 2006 5.790 5.800 5.650 5.690 17,927 -0.11(-1.90%)
Dec 27, 2006 5.970 6.000 5.794 5.800 11,559 -0.04(-0.68%)
Dec 26, 2006 5.780 5.880 5.690 5.840 21,410 +0.05(+0.86%)
Dec 22, 2006 5.670 6.050 5.670 5.790 20,520 +0.08(+1.40%)
Dec 21, 2006 5.600 5.790 5.560 5.710 18,731 +0.01(+0.18%)
Dec 20, 2006 5.860 5.940 5.680 5.700 10,110 -0.10(-1.72%)
Dec 19, 2006 5.940 5.940 5.760 5.800 9,762 -0.19(-3.17%)
Dec 18, 2006 6.500 6.500 5.980 5.990 19,404 -0.48(-7.42%)
Dec 15, 2006 6.450 6.470 6.300 6.470 12,070 +0.14(+2.21%)
Dec 14, 2006 6.220 6.390 6.220 6.330 14,054 +0.11(+1.77%)
Dec 13, 2006 6.410 6.410 6.210 6.220 44,199 -0.23(-3.57%)
Dec 12, 2006 6.500 6.500 6.400 6.450 11,469 -0.08(-1.23%)
Dec 11, 2006 6.511 6.570 6.400 6.530 17,281 +0.00(+0.00%)
Dec 08, 2006 6.680 6.800 6.510 6.530 36,653 -0.26(-3.83%)
Dec 07, 2006 6.800 6.800 6.670 6.790 10,350 +0.05(+0.74%)
Dec 06, 2006 6.900 6.990 6.670 6.740 25,553 -0.19(-2.74%)
Dec 05, 2006 6.770 7.050 6.470 6.930 84,599 +0.11(+1.61%)
Dec 04, 2006 7.080 7.080 6.640 6.820 21,307 -0.12(-1.73%)
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