Astea International, Inc. (NQ: ATEA)
1.950 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2011 3.205 3.205 3.050 3.205 6,627 +0.04(+1.10%)
Feb 25, 2011 3.300 3.350 3.170 3.170 13,202 -0.08(-2.46%)
Feb 24, 2011 3.180 3.270 3.120 3.250 9,531 +0.07(+2.33%)
Feb 23, 2011 3.150 3.183 3.050 3.176 3,000 -0.00(-0.13%)
Feb 22, 2011 3.150 3.180 3.150 3.180 500 -0.01(-0.19%)
Feb 18, 2011 3.070 3.186 3.050 3.186 1,401 +0.03(+0.82%)
Feb 17, 2011 3.150 3.250 3.030 3.160 4,342 -0.12(-3.66%)
Feb 16, 2011 3.180 3.280 3.040 3.280 8,410 +0.08(+2.50%)
Feb 15, 2011 3.120 3.200 3.120 3.200 20,460 +0.10(+3.23%)
Feb 14, 2011 3.090 3.120 2.960 3.100 2,500 +0.14(+4.73%)
Feb 11, 2011 3.100 3.100 2.960 2.960 4,300 -0.13(-4.21%)
Feb 09, 2011 3.090 3.090 3.090 0 +0.02(+0.65%)
Feb 08, 2011 3.100 3.100 2.910 3.070 8,092 +0.00(+0.00%)
Feb 07, 2011 3.080 3.110 2.950 3.070 2,899 +0.01(+0.33%)
Feb 04, 2011 2.925 3.060 2.870 3.060 983 -0.02(-0.68%)
Feb 03, 2011 2.970 3.150 2.720 3.081 13,530 -0.04(-1.17%)
Feb 02, 2011 3.130 3.130 3.080 3.118 4,100 -0.01(-0.40%)
Feb 01, 2011 3.140 3.150 3.120 3.130 5,000 +0.08(+2.62%)
Jan 28, 2011 3.050 3.050 3.050 3.050 0 -0.07(-2.24%)
Jan 27, 2011 3.060 3.150 2.980 3.120 1,475 +0.16(+5.41%)
Jan 25, 2011 2.960 2.960 2.960 0 -0.04(-1.33%)
Jan 24, 2011 3.090 3.090 3.000 3.000 5,486 -0.13(-4.31%)
Jan 21, 2011 3.020 3.135 2.970 3.135 726 +0.08(+2.48%)
Jan 20, 2011 3.070 3.070 2.900 3.059 2,000 -0.08(-2.42%)
Jan 19, 2011 3.200 3.200 2.990 3.135 11,596 +0.00(+0.16%)
Jan 18, 2011 3.110 3.200 3.060 3.130 4,471 +0.07(+2.29%)
Jan 14, 2011 3.190 3.200 3.060 3.060 1,200 +0.03(+0.99%)
Jan 13, 2011 3.050 3.100 3.000 3.030 2,320 -0.07(-2.26%)
Jan 12, 2011 3.200 3.210 3.050 3.100 16,700 +0.04(+1.14%)
Jan 11, 2011 3.190 3.200 3.030 3.065 3,609 -0.08(-2.39%)
Jan 10, 2011 3.020 3.250 2.920 3.140 6,645 +0.09(+3.09%)
Jan 07, 2011 3.130 3.410 2.910 3.046 18,269 -0.09(-2.99%)
Jan 06, 2011 2.890 3.230 2.855 3.140 17,069 +0.29(+10.18%)
Jan 05, 2011 2.880 2.880 2.610 2.850 8,861 +0.01(+0.39%)
Jan 04, 2011 2.770 2.850 2.670 2.839 11,000 +0.06(+2.12%)
Jan 03, 2011 2.770 2.955 2.540 2.780 7,127 +0.07(+2.58%)
Dec 31, 2010 2.880 2.900 2.570 2.710 500 -0.22(-7.51%)
Dec 30, 2010 2.650 2.950 2.534 2.930 5,247 +0.17(+6.16%)
Dec 29, 2010 2.770 2.770 2.760 2.760 500 -0.17(-5.87%)
Dec 28, 2010 2.810 2.932 2.650 2.932 1,550 +0.00(+0.17%)
Dec 27, 2010 2.720 2.940 2.720 2.927 14,349 -0.01(-0.44%)
Dec 23, 2010 2.790 2.990 2.790 2.940 2,960 +0.17(+6.14%)
Dec 22, 2010 2.800 2.800 2.710 2.770 4,051 +0.02(+0.73%)
Dec 21, 2010 2.860 3.080 2.670 2.750 28,762 -0.16(-5.50%)
Dec 20, 2010 3.130 3.130 2.910 2.910 265 -0.27(-8.49%)
Dec 17, 2010 3.060 3.180 2.730 3.180 7,132 +0.10(+3.25%)
Dec 16, 2010 2.990 3.100 2.990 3.080 2,270 +0.23(+8.07%)
Dec 15, 2010 2.990 2.990 2.850 2.850 400 -0.03(-1.04%)
Dec 13, 2010 3.130 3.130 2.820 2.880 1,200 -0.12(-4.00%)
Dec 10, 2010 2.720 3.250 2.720 3.000 27,656 +0.04(+1.49%)
Dec 09, 2010 2.685 3.000 2.650 2.956 3,580 +0.04(+1.55%)
Dec 08, 2010 2.890 2.930 2.730 2.911 1,800 -0.02(-0.65%)
Dec 07, 2010 2.820 2.935 2.670 2.930 1,910 +0.08(+2.81%)
Dec 06, 2010 2.880 3.000 2.670 2.850 12,032 -0.11(-3.72%)
Dec 03, 2010 2.960 2.960 2.950 2.960 1,433 +0.04(+1.37%)
Dec 02, 2010 2.920 3.190 2.920 2.920 1,600 +0.04(+1.21%)
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