Astea International, Inc. (NQ: ATEA)
2.000 USD  -0.060 (-2.91%)
Streaming Delayed Price  /  Updated: 12:34 PM EDT, Sep 23, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 2.540 2.540 2.540 0 +0.03(+1.24%)
Feb 26, 2009 2.390 2.530 2.390 2.509 980 +0.56(+28.66%)
Feb 25, 2009 2.000 2.100 1.950 1.950 2,800 -0.21(-9.73%)
Feb 23, 2009 2.160 2.160 2.160 0 +0.00(+0.00%)
Feb 20, 2009 2.130 2.160 2.130 2.160 775 +0.22(+11.34%)
Feb 19, 2009 2.000 2.000 1.700 1.940 3,550 -0.20(-9.51%)
Feb 13, 2009 2.144 2.144 2.144 0 -0.11(-4.71%)
Feb 12, 2009 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Feb 11, 2009 2.230 2.250 2.080 2.250 16,805 +0.24(+11.94%)
Feb 10, 2009 2.110 2.110 2.000 2.010 1,825 -0.10(-4.74%)
Feb 09, 2009 2.170 2.255 2.110 2.110 30,986 -0.13(-5.80%)
Feb 06, 2009 2.250 2.650 1.650 2.240 40,700 -0.24(-9.68%)
Feb 05, 2009 2.520 2.520 2.480 2.480 200 -0.22(-8.15%)
Feb 04, 2009 2.700 2.700 2.700 2.700 100 -0.03(-1.10%)
Feb 03, 2009 2.710 2.810 2.710 2.730 700 -0.02(-0.73%)
Feb 02, 2009 2.380 2.750 2.380 2.750 400 +0.25(+10.00%)
Jan 28, 2009 2.500 2.500 2.500 0 +0.00(+0.00%)
Jan 27, 2009 2.500 2.500 2.500 2.500 200 -0.01(-0.59%)
Jan 26, 2009 2.790 2.790 2.515 2.515 300 -0.28(-10.18%)
Jan 22, 2009 2.800 2.800 2.800 0 -0.17(-5.72%)
Jan 21, 2009 2.310 2.970 2.310 2.970 296 +0.18(+6.64%)
Jan 20, 2009 2.750 2.785 2.740 2.785 300 +0.07(+2.39%)
Jan 16, 2009 2.590 2.720 2.580 2.720 500 +0.42(+18.26%)
Jan 14, 2009 2.300 2.300 2.300 0 -0.50(-17.86%)
Jan 12, 2009 2.800 2.800 2.800 0 +0.20(+7.69%)
Jan 08, 2009 2.600 2.600 2.600 0 -0.22(-7.80%)
Jan 07, 2009 2.180 2.820 2.180 2.820 2,350 +0.00(+0.00%)
Jan 06, 2009 2.220 2.820 2.220 2.820 1,700 +0.27(+10.59%)
Jan 02, 2009 2.550 2.550 2.550 2.550 0 +0.49(+23.79%)
Dec 31, 2008 1.650 2.090 1.650 2.060 4,982 +0.00(+0.00%)
Dec 30, 2008 1.800 2.090 1.650 2.060 12,742 -0.02(-0.96%)
Dec 29, 2008 1.730 2.086 1.730 2.080 577 +0.05(+2.46%)
Dec 26, 2008 1.990 2.030 1.810 2.030 950 +0.04(+2.22%)
Dec 24, 2008 1.750 1.986 1.600 1.986 300 -0.12(-5.88%)
Dec 23, 2008 1.850 2.110 1.820 2.110 18,558 +0.20(+10.47%)
Dec 22, 2008 1.950 1.950 1.820 1.910 13,200 +0.00(+0.00%)
Dec 19, 2008 1.940 2.550 1.910 1.910 3,287 -0.54(-22.04%)
Dec 18, 2008 2.000 2.450 2.000 2.450 200 +0.06(+2.51%)
Dec 17, 2008 1.900 2.390 1.900 2.390 200 +0.00(+0.08%)
Dec 16, 2008 2.350 2.388 2.050 2.388 4,300 -0.01(-0.50%)
Dec 15, 2008 2.500 2.550 2.400 2.400 300 -0.12(-4.76%)
Dec 12, 2008 2.740 2.800 2.520 2.520 2,100 +0.01(+0.40%)
Dec 10, 2008 2.510 2.510 2.510 0 +0.00(+0.20%)
Dec 09, 2008 2.530 2.720 2.505 2.505 500 -0.35(-12.41%)
Dec 08, 2008 2.740 2.860 2.720 2.860 20,929 +0.56(+24.29%)
Dec 05, 2008 1.870 2.301 1.840 2.301 1,100 +0.11(+5.07%)
Dec 04, 2008 1.880 2.850 1.830 2.190 6,405 +0.31(+16.49%)
Dec 03, 2008 1.880 2.500 1.850 1.880 4,154 -0.12(-6.00%)
Dec 02, 2008 1.970 2.000 1.830 2.000 2,835 +0.14(+7.53%)
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