Astea International, Inc. (NQ: ATEA)
1.360 USD  -0.020 (-1.44%)
Official Closing Price  /  Updated: 5:20 PM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2012 4.490 4.750 4.490 4.540 16,300 +0.04(+0.89%)
Feb 28, 2012 4.750 4.750 4.470 4.500 9,868 -0.17(-3.64%)
Feb 27, 2012 4.450 4.780 4.450 4.670 8,300 -0.10(-2.10%)
Feb 24, 2012 4.700 4.770 4.450 4.770 7,175 +0.26(+5.87%)
Feb 23, 2012 4.650 4.710 4.240 4.506 14,372 -0.06(-1.41%)
Feb 22, 2012 4.620 4.650 4.570 4.570 1,178 +0.02(+0.44%)
Feb 21, 2012 4.520 4.550 4.442 4.550 1,489 +0.00(+0.00%)
Feb 17, 2012 4.550 4.550 4.550 4.550 1,420 +0.00(+0.00%)
Feb 16, 2012 4.480 4.550 4.480 4.550 9,370 +0.13(+2.94%)
Feb 15, 2012 4.500 4.570 4.340 4.420 6,520 -0.08(-1.78%)
Feb 14, 2012 4.050 4.500 4.050 4.500 6,050 +0.21(+4.90%)
Feb 13, 2012 4.250 4.590 4.250 4.290 2,230 -0.05(-1.15%)
Feb 10, 2012 4.630 4.630 4.340 4.340 1,271 -0.21(-4.62%)
Feb 09, 2012 4.550 4.650 4.550 4.550 2,357 +0.04(+0.78%)
Feb 08, 2012 4.550 4.550 4.515 4.515 620 +0.01(+0.33%)
Feb 07, 2012 4.350 4.650 4.300 4.500 18,416 +0.20(+4.65%)
Feb 06, 2012 4.530 4.530 4.000 4.300 17,632 -0.39(-8.32%)
Feb 03, 2012 4.400 4.690 4.400 4.690 3,600 +0.08(+1.74%)
Feb 02, 2012 4.690 4.690 4.310 4.610 2,060 -0.08(-1.71%)
Feb 01, 2012 4.540 4.750 4.510 4.690 4,220 -0.01(-0.21%)
Jan 31, 2012 4.670 4.830 4.310 4.700 14,999 -0.03(-0.63%)
Jan 30, 2012 4.900 4.989 4.400 4.730 12,377 -0.17(-3.47%)
Jan 27, 2012 4.800 4.900 4.800 4.900 2,400 +0.22(+4.70%)
Jan 26, 2012 4.560 4.990 4.010 4.680 9,759 +0.08(+1.74%)
Jan 25, 2012 4.530 4.640 4.210 4.600 2,035 +0.07(+1.55%)
Jan 24, 2012 4.500 4.530 4.260 4.530 8,780 -0.05(-1.09%)
Jan 23, 2012 4.730 4.730 4.100 4.580 4,005 +0.00(+0.00%)
Jan 20, 2012 4.500 4.580 4.500 4.580 1,299 +0.02(+0.44%)
Jan 19, 2012 4.530 4.620 3.790 4.560 25,560 +0.08(+1.82%)
Jan 18, 2012 4.750 4.750 4.460 4.478 7,025 -0.25(-5.32%)
Jan 17, 2012 4.120 5.010 4.050 4.730 32,563 +0.58(+13.98%)
Jan 13, 2012 4.260 4.260 4.000 4.150 16,700 +0.25(+6.41%)
Jan 12, 2012 3.830 3.940 3.780 3.900 45,363 +0.51(+15.11%)
Jan 11, 2012 3.380 3.390 3.380 3.388 1,690 -0.05(-1.51%)
Jan 10, 2012 3.310 3.520 3.310 3.440 1,013 +0.12(+3.52%)
Jan 09, 2012 3.370 3.660 3.300 3.323 5,015 -0.13(-3.68%)
Jan 06, 2012 3.530 3.530 3.450 3.450 730 +0.12(+3.60%)
Jan 05, 2012 3.661 3.661 3.310 3.330 3,125 -0.32(-8.77%)
Jan 03, 2012 3.650 3.650 3.650 0 +0.30(+8.96%)
Dec 30, 2011 3.270 3.351 3.250 3.350 1,900 -0.05(-1.47%)
Dec 29, 2011 3.440 3.466 3.251 3.400 6,130 +0.13(+3.98%)
Dec 28, 2011 3.470 3.470 3.270 3.270 300 +0.05(+1.55%)
Dec 27, 2011 3.300 3.455 3.200 3.220 940 -0.05(-1.53%)
Dec 23, 2011 3.380 3.390 3.150 3.270 2,039 +0.26(+8.64%)
Dec 21, 2011 2.770 3.120 2.760 3.010 7,187 +0.15(+5.24%)
Dec 20, 2011 3.040 3.040 2.840 2.860 1,790 +0.02(+0.70%)
Dec 19, 2011 2.920 2.920 2.700 2.840 4,400 -0.06(-2.07%)
Dec 16, 2011 3.370 3.400 2.900 2.900 12,514 -0.41(-12.39%)
Dec 15, 2011 3.340 3.340 3.050 3.310 1,600 -0.17(-4.78%)
Dec 14, 2011 3.020 3.490 3.020 3.476 3,759 +0.25(+7.62%)
Dec 13, 2011 3.100 3.340 2.900 3.230 2,500 +0.14(+4.56%)
Dec 12, 2011 3.100 3.100 2.920 3.089 600 -0.04(-1.30%)
Dec 09, 2011 2.890 3.250 2.890 3.130 1,609 -0.18(-5.44%)
Dec 08, 2011 2.710 3.490 2.710 3.310 2,040 -0.18(-5.16%)
Dec 07, 2011 3.260 3.590 3.170 3.490 4,900 +0.13(+3.87%)
Dec 06, 2011 3.390 3.400 3.160 3.360 6,279 +0.17(+5.33%)
Dec 05, 2011 2.940 3.190 2.800 3.190 2,000 +0.49(+18.14%)
Dec 02, 2011 2.750 3.080 2.700 2.700 4,955 -0.01(-0.37%)
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