Astea International, Inc. (NQ: ATEA)
2.200 USD  -0.035 (-1.57%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 22, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 24, 2010 3.200 3.200 3.200 0 +0.15(+4.92%)
Feb 22, 2010 3.050 3.050 3.050 0 -0.16(-4.98%)
Feb 19, 2010 3.210 3.210 3.210 3.210 100 +0.14(+4.56%)
Feb 17, 2010 3.070 3.070 3.070 0 +0.00(+0.00%)
Feb 16, 2010 3.070 3.080 3.070 3.070 400 -0.23(-6.97%)
Feb 11, 2010 3.300 3.300 3.300 0 -0.10(-2.94%)
Feb 10, 2010 3.390 3.400 3.390 3.400 600 +0.09(+2.72%)
Feb 08, 2010 3.310 3.310 3.310 0 +0.01(+0.30%)
Feb 04, 2010 3.300 3.300 3.300 0 +0.23(+7.49%)
Feb 03, 2010 3.300 3.300 3.070 3.070 1,100 -0.23(-6.97%)
Feb 02, 2010 3.280 3.300 3.280 3.300 2,150 +0.10(+3.12%)
Feb 01, 2010 3.080 3.200 3.080 3.200 6,195 +0.19(+6.33%)
Jan 29, 2010 3.010 3.010 3.010 3.010 500 +0.01(+0.32%)
Jan 28, 2010 3.034 3.070 3.000 3.000 958 -0.13(-4.12%)
Jan 26, 2010 3.129 3.129 3.129 3.129 0 -0.09(-2.83%)
Jan 22, 2010 3.220 3.220 3.220 0 -0.00(-0.16%)
Jan 21, 2010 3.250 3.270 3.000 3.225 3,646 +0.16(+5.05%)
Jan 20, 2010 3.210 3.270 3.070 3.070 6,374 -0.14(-4.36%)
Jan 19, 2010 3.270 3.270 3.210 3.210 3,000 -0.27(-7.76%)
Jan 15, 2010 3.480 3.480 3.480 0 +0.21(+6.42%)
Jan 14, 2010 3.270 3.270 3.160 3.270 5,500 +0.02(+0.62%)
Jan 13, 2010 3.270 3.270 3.250 3.250 4,940 +0.10(+3.17%)
Jan 12, 2010 3.270 3.270 3.150 3.150 1,080 -0.12(-3.67%)
Jan 11, 2010 3.270 3.270 3.200 3.270 5,719 +0.00(+0.00%)
Jan 07, 2010 3.270 3.270 3.270 0 +0.03(+0.93%)
Jan 06, 2010 3.270 3.270 3.230 3.240 709 -0.13(-3.86%)
Jan 04, 2010 3.370 3.370 3.370 3.370 0 +0.02(+0.60%)
Dec 31, 2009 3.350 3.350 3.350 0 +0.19(+6.01%)
Dec 30, 2009 3.500 3.500 3.160 3.160 800 +0.01(+0.32%)
Dec 29, 2009 3.170 3.180 3.150 3.150 2,900 -0.03(-0.94%)
Dec 28, 2009 3.187 3.187 3.180 3.180 400 -0.09(-2.75%)
Dec 23, 2009 3.270 3.270 3.270 0 +0.00(+0.00%)
Dec 22, 2009 3.200 3.270 3.110 3.270 7,200 +0.04(+1.08%)
Dec 21, 2009 3.020 3.235 2.650 3.235 8,274 +0.23(+7.48%)
Dec 18, 2009 3.270 3.270 3.010 3.010 1,851 -0.26(-7.95%)
Dec 17, 2009 3.220 3.270 3.020 3.270 2,700 +0.00(+0.00%)
Dec 16, 2009 3.750 3.750 3.270 3.270 8,707 +0.00(+0.00%)
Dec 15, 2009 3.270 3.310 3.270 3.270 1,300 +0.05(+1.55%)
Dec 14, 2009 3.270 3.400 3.220 3.220 2,111 -0.23(-6.67%)
Dec 11, 2009 3.430 3.460 3.430 3.450 2,200 +0.02(+0.58%)
Dec 10, 2009 3.400 3.450 3.228 3.430 5,550 +0.03(+0.89%)
Dec 09, 2009 3.380 3.400 3.380 3.400 1,300 -0.00(-0.00%)
Dec 08, 2009 3.392 3.400 3.380 3.400 600 +0.03(+0.89%)
Dec 07, 2009 3.692 3.700 3.350 3.370 5,459 -0.02(-0.59%)
Dec 04, 2009 3.400 3.420 3.337 3.390 4,346 +0.02(+0.65%)
Dec 03, 2009 3.400 3.400 3.320 3.368 1,200 -0.03(-0.94%)
Dec 02, 2009 3.030 3.410 3.030 3.400 2,905 -0.02(-0.58%)
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