Astea International, Inc. (NQ: ATEA)
1.990 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 1, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 4.620 4.660 4.540 4.600 9,225 -0.11(-2.34%)
Feb 28, 2008 4.630 4.720 4.580 4.710 10,433 +0.06(+1.29%)
Feb 27, 2008 4.620 4.690 4.570 4.650 21,280 +0.10(+2.20%)
Feb 26, 2008 4.620 4.670 4.460 4.550 27,700 -0.07(-1.52%)
Feb 25, 2008 4.640 4.690 4.580 4.620 16,481 -0.04(-0.86%)
Feb 22, 2008 4.600 4.700 4.600 4.660 6,353 +0.04(+0.87%)
Feb 21, 2008 4.610 4.780 4.510 4.620 17,251 -0.03(-0.65%)
Feb 20, 2008 4.750 4.750 4.650 4.650 2,047 -0.10(-2.11%)
Feb 19, 2008 4.740 4.780 4.740 4.750 5,848 +0.00(+0.00%)
Feb 18, 2008 4.630 4.780 4.630 4.750 6,950 +0.00(+0.00%)
Feb 15, 2008 4.630 4.780 4.630 4.750 6,950 +0.05(+1.06%)
Feb 14, 2008 4.660 4.710 4.600 4.700 5,300 +0.03(+0.64%)
Feb 13, 2008 4.770 4.770 4.560 4.670 15,251 +0.01(+0.32%)
Feb 12, 2008 4.410 4.680 4.400 4.655 71,960 +0.23(+5.08%)
Feb 11, 2008 4.490 4.500 4.418 4.430 8,701 -0.07(-1.56%)
Feb 08, 2008 4.490 4.520 4.300 4.500 9,213 -0.01(-0.22%)
Feb 07, 2008 4.540 4.540 4.500 4.510 4,800 -0.03(-0.66%)
Feb 06, 2008 4.510 4.580 4.480 4.540 4,100 +0.04(+0.89%)
Feb 05, 2008 4.500 4.550 4.500 4.500 6,488 -0.09(-1.96%)
Feb 04, 2008 4.580 4.650 4.580 4.590 9,917 -0.06(-1.29%)
Feb 01, 2008 4.620 4.650 4.620 4.650 1,500 +0.02(+0.43%)
Jan 31, 2008 4.670 4.680 4.580 4.630 7,200 -0.05(-1.07%)
Jan 30, 2008 4.640 4.750 4.540 4.680 15,373 +0.09(+1.96%)
Jan 29, 2008 4.570 4.640 4.570 4.590 12,700 -0.05(-0.99%)
Jan 28, 2008 4.590 4.660 4.560 4.636 4,750 -0.05(-1.15%)
Jan 25, 2008 4.670 4.750 4.600 4.690 14,555 -0.01(-0.21%)
Jan 24, 2008 4.700 4.720 4.640 4.700 4,525 +0.03(+0.64%)
Jan 23, 2008 4.930 4.930 4.550 4.670 23,919 -0.30(-6.04%)
Jan 22, 2008 5.000 5.080 4.940 4.970 19,179 -0.40(-7.45%)
Jan 21, 2008 4.890 5.490 4.770 5.370 14,148 +0.00(+0.00%)
Jan 18, 2008 4.890 5.490 4.770 5.370 14,148 +0.57(+11.88%)
Jan 17, 2008 4.920 5.340 4.720 4.800 12,275 -0.17(-3.42%)
Jan 16, 2008 5.150 5.150 4.920 4.970 13,200 -0.15(-2.93%)
Jan 15, 2008 5.250 5.300 5.120 5.120 5,800 -0.07(-1.35%)
Jan 14, 2008 5.130 5.300 5.130 5.190 7,604 +0.06(+1.17%)
Jan 11, 2008 5.200 5.200 5.120 5.130 9,619 -0.17(-3.21%)
Jan 10, 2008 5.290 5.300 5.260 5.300 2,900 +0.03(+0.57%)
Jan 09, 2008 5.330 5.350 5.250 5.270 13,040 -0.08(-1.50%)
Jan 08, 2008 5.500 5.520 5.350 5.350 9,128 -0.20(-3.60%)
Jan 07, 2008 5.640 5.730 5.550 5.550 2,700 +0.04(+0.73%)
Jan 04, 2008 5.560 5.560 5.450 5.510 10,869 -0.06(-1.08%)
Jan 03, 2008 5.753 5.753 5.550 5.570 30,950 -0.20(-3.47%)
Jan 02, 2008 5.720 5.780 5.700 5.770 2,400 +0.11(+1.94%)
Jan 01, 2008 5.780 5.840 5.580 5.660 16,973 +0.00(+0.00%)
Dec 31, 2007 5.780 5.840 5.580 5.660 16,973 -0.22(-3.74%)
Dec 28, 2007 5.740 5.880 5.720 5.880 8,411 +0.06(+1.03%)
Dec 27, 2007 5.810 5.870 5.720 5.820 8,081 +0.01(+0.17%)
Dec 26, 2007 5.800 5.820 5.550 5.810 17,427 +0.04(+0.69%)
Dec 24, 2007 5.830 5.860 5.710 5.770 4,400 -0.03(-0.52%)
Dec 21, 2007 5.840 5.840 5.720 5.800 5,449 +0.02(+0.35%)
Dec 20, 2007 5.800 5.860 5.780 5.780 15,135 +0.18(+3.21%)
Dec 19, 2007 5.740 5.740 5.480 5.600 17,800 +0.07(+1.27%)
Dec 18, 2007 5.820 5.820 5.430 5.530 14,885 -0.25(-4.33%)
Dec 17, 2007 5.850 5.949 5.780 5.780 11,887 -0.07(-1.20%)
Dec 14, 2007 5.790 5.910 5.790 5.850 8,900 +0.11(+1.92%)
Dec 13, 2007 5.540 5.750 5.490 5.740 5,178 +0.20(+3.61%)
Dec 12, 2007 5.700 5.740 5.410 5.540 27,653 -0.20(-3.48%)
Dec 11, 2007 5.890 5.890 5.620 5.740 30,421 -0.09(-1.54%)
Dec 10, 2007 6.060 6.190 5.800 5.830 45,374 -0.30(-4.89%)
Dec 07, 2007 6.120 6.390 6.010 6.130 34,302 -0.01(-0.16%)
Dec 06, 2007 6.200 6.200 6.060 6.140 20,066 -0.11(-1.76%)
Dec 05, 2007 6.350 6.350 6.230 6.250 9,150 +0.11(+1.79%)
Dec 04, 2007 6.080 6.170 6.040 6.140 7,330 -0.07(-1.13%)
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