Astea International, Inc. (NQ: ATEA)
2.220 USD  -0.070 (-3.06%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 27, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 2.750 2.850 2.750 2.850 2,300 +0.20(+7.55%)
Feb 26, 2013 2.650 2.650 2.650 2.650 0 -0.03(-1.12%)
Feb 25, 2013 2.670 2.804 2.670 2.680 13,927 -0.03(-1.11%)
Feb 22, 2013 2.710 2.710 2.710 2.710 100 -0.03(-1.09%)
Feb 21, 2013 2.790 2.900 2.720 2.740 3,524 +0.02(+0.62%)
Feb 20, 2013 2.740 2.740 2.720 2.723 1,601 +0.04(+1.38%)
Feb 19, 2013 2.810 2.810 2.420 2.686 11,900 -0.06(-2.33%)
Feb 14, 2013 2.750 2.750 2.750 0 -0.03(-1.08%)
Feb 11, 2013 2.780 2.780 2.780 0 +0.11(+4.12%)
Feb 08, 2013 2.670 2.670 2.662 2.670 1,700 -0.10(-3.61%)
Feb 07, 2013 2.740 2.770 2.730 2.770 1,200 +0.07(+2.59%)
Feb 06, 2013 2.740 2.750 2.700 2.700 1,329 -0.03(-1.10%)
Feb 04, 2013 2.730 2.730 2.730 2.730 190 +0.03(+1.11%)
Feb 01, 2013 2.700 2.700 2.700 2.700 500 +0.03(+1.12%)
Jan 30, 2013 2.670 2.670 2.670 0 +0.02(+0.75%)
Jan 25, 2013 2.650 2.650 2.650 2.650 0 -0.03(-1.12%)
Jan 24, 2013 2.790 2.790 2.680 2.680 400 +0.02(+0.75%)
Jan 22, 2013 2.660 2.660 2.660 0 -0.08(-2.92%)
Jan 17, 2013 2.740 2.740 2.740 0 +0.09(+3.40%)
Jan 16, 2013 2.650 2.650 2.650 2.650 3,000 +0.05(+1.92%)
Jan 15, 2013 2.720 2.720 2.600 2.600 1,400 -0.09(-3.34%)
Jan 12, 2013 2.690 2.690 2.690 0 +0.00(+0.00%)
Jan 11, 2013 2.690 2.690 2.686 2.690 300 -0.04(-1.47%)
Jan 09, 2013 2.730 2.730 2.730 0 +0.01(+0.37%)
Jan 07, 2013 2.720 2.720 2.720 0 -0.03(-1.09%)
Jan 04, 2013 2.780 2.780 2.720 2.750 1,727 -0.01(-0.36%)
Jan 03, 2013 2.800 2.800 2.760 2.760 300 +0.08(+2.99%)
Jan 02, 2013 2.740 2.750 2.680 2.680 2,720 +0.00(+0.00%)
Dec 31, 2012 2.710 2.710 2.680 2.680 1,900 +0.00(+0.00%)
Dec 28, 2012 2.700 2.700 2.650 2.680 3,577 -0.01(-0.37%)
Dec 27, 2012 2.620 2.690 2.620 2.690 200 +0.05(+1.89%)
Dec 26, 2012 2.510 2.710 2.510 2.640 7,233 +0.10(+3.94%)
Dec 24, 2012 2.540 2.740 2.540 2.540 5,794 +0.05(+2.01%)
Dec 21, 2012 2.520 2.520 2.420 2.490 6,500 -0.08(-3.11%)
Dec 20, 2012 2.620 2.620 2.500 2.570 12,099 -0.06(-2.28%)
Dec 19, 2012 2.660 2.700 2.630 2.630 1,800 +0.02(+0.77%)
Dec 18, 2012 2.510 2.659 2.510 2.610 10,400 +0.06(+2.35%)
Dec 17, 2012 2.560 2.562 2.510 2.550 12,600 -0.01(-0.39%)
Dec 14, 2012 2.580 2.580 2.510 2.560 8,812 +0.00(+0.00%)
Dec 13, 2012 2.670 2.670 2.550 2.560 4,446 -0.04(-1.54%)
Dec 12, 2012 2.650 2.718 2.590 2.600 14,300 -0.14(-5.11%)
Dec 11, 2012 2.700 2.740 2.650 2.740 15,818 -0.05(-1.72%)
Dec 10, 2012 2.600 2.990 2.520 2.788 25,941 +0.17(+6.41%)
Dec 07, 2012 2.620 2.620 2.620 2.620 139 +0.05(+1.95%)
Dec 06, 2012 2.650 2.650 2.560 2.570 9,669 +0.03(+1.18%)
Dec 05, 2012 2.700 3.040 2.510 2.540 44,762 -0.09(-3.42%)
Dec 04, 2012 2.900 2.900 2.340 2.630 32,155 -0.13(-4.71%)
Nov 30, 2012 2.550 2.770 2.550 2.760 16,547 +0.23(+9.31%)
Nov 29, 2012 2.850 2.850 2.490 2.525 77,738 -0.38(-13.15%)
Nov 28, 2012 2.910 2.920 2.850 2.907 14,250 -0.05(-1.78%)
Nov 27, 2012 3.240 3.280 2.750 2.960 15,717 -0.44(-12.94%)
Nov 26, 2012 3.010 3.400 3.010 3.400 3,130 +0.38(+12.58%)
Nov 24, 2012 3.010 3.070 3.010 3.020 16,600 +0.00(+0.00%)
Nov 23, 2012 3.010 3.070 3.010 3.020 16,600 -0.08(-2.58%)
Nov 21, 2012 3.100 3.100 3.030 3.100 2,000 +0.07(+2.31%)
Nov 20, 2012 3.010 3.150 3.010 3.030 5,968 +0.02(+0.66%)
Nov 19, 2012 3.000 3.210 3.000 3.010 16,641 -0.21(-6.52%)
Nov 16, 2012 3.250 3.340 3.060 3.220 2,525 +0.22(+7.33%)
Nov 15, 2012 3.900 3.900 2.600 3.000 61,078 -1.15(-27.70%)
Nov 14, 2012 4.100 4.150 4.100 4.149 1,613 -0.05(-1.20%)
Nov 13, 2012 4.100 4.200 4.100 4.200 700 +0.08(+1.94%)
Nov 12, 2012 4.120 4.120 4.120 4.120 200 -0.12(-2.83%)
Nov 09, 2012 4.250 4.250 4.240 4.240 600 +0.29(+7.34%)
Nov 08, 2012 4.100 4.179 3.950 3.950 600 +0.04(+1.02%)
Nov 07, 2012 3.910 3.910 3.910 3.910 125 -0.25(-6.04%)
Nov 06, 2012 4.130 4.190 4.120 4.161 1,537 +0.05(+1.25%)
Nov 04, 2012 4.110 4.110 4.110 4.110 0 +0.00(+0.00%)
Nov 02, 2012 4.200 4.200 4.100 4.110 3,050 -0.05(-1.20%)
Nov 01, 2012 4.230 4.230 4.100 4.160 3,200 +0.02(+0.48%)
Oct 31, 2012 4.230 4.250 4.100 4.140 2,357 -0.06(-1.43%)
Oct 26, 2012 4.200 4.200 4.200 0 +0.27(+6.87%)
Oct 25, 2012 3.690 3.930 3.690 3.930 5,160 +0.29(+7.97%)
Oct 24, 2012 3.910 3.950 3.640 3.640 3,600 -0.30(-7.61%)
Oct 23, 2012 4.080 4.100 3.930 3.940 5,650 -0.26(-6.19%)
Oct 19, 2012 4.690 4.690 3.910 4.200 10,947 -0.51(-10.83%)
Oct 18, 2012 4.620 4.710 4.620 4.710 900 +0.09(+1.95%)
Oct 17, 2012 4.490 4.620 4.480 4.620 6,217 +0.24(+5.48%)
Oct 16, 2012 4.300 4.450 4.300 4.380 8,654 +0.08(+1.86%)
Oct 15, 2012 4.200 4.320 4.200 4.300 2,524 -0.10(-2.27%)
Oct 12, 2012 4.230 4.400 4.230 4.400 888 +0.27(+6.54%)
Oct 11, 2012 4.300 4.300 4.130 4.130 1,200 -0.17(-3.95%)
Oct 10, 2012 4.320 4.320 4.021 4.300 1,577 -0.10(-2.27%)
Oct 09, 2012 4.300 4.400 4.300 4.400 5,980 +0.02(+0.46%)
Oct 08, 2012 4.480 4.480 4.300 4.380 1,739 +0.13(+3.02%)
Oct 06, 2012 4.290 4.300 4.252 4.252 1,200 +0.00(+0.00%)
Oct 05, 2012 4.290 4.300 4.252 4.252 1,200 -0.01(-0.20%)
Oct 04, 2012 4.250 4.290 4.250 4.260 1,800 -0.02(-0.43%)
Oct 03, 2012 4.266 4.278 4.266 4.278 260 +0.08(+1.87%)
Oct 02, 2012 4.140 4.220 4.140 4.200 4,014 +0.03(+0.72%)
Oct 01, 2012 4.250 4.350 4.170 4.170 400 +0.20(+5.04%)
Sep 28, 2012 4.150 4.170 3.970 3.970 500 -0.17(-4.11%)
Sep 26, 2012 4.140 4.140 4.140 0 +0.15(+3.72%)
Sep 25, 2012 4.260 4.260 3.990 3.992 1,184 -0.30(-6.93%)
Sep 24, 2012 4.310 4.450 4.270 4.289 1,106 -0.02(-0.49%)
Sep 21, 2012 4.170 4.450 4.170 4.310 4,589 +0.06(+1.41%)
Sep 20, 2012 4.150 4.412 4.150 4.250 5,477 +0.11(+2.66%)
Sep 19, 2012 3.970 4.436 3.970 4.140 600 +0.20(+5.08%)
Sep 18, 2012 4.270 4.436 3.940 3.940 756 -0.30(-7.08%)
Sep 17, 2012 4.230 4.320 4.230 4.240 2,730 +0.00(+0.00%)
Sep 14, 2012 4.250 4.340 3.950 4.240 13,651 -0.07(-1.62%)
Sep 13, 2012 4.290 4.340 4.180 4.310 3,443 +0.02(+0.47%)
Sep 12, 2012 4.210 4.290 4.200 4.290 5,337 +0.09(+2.14%)
Sep 11, 2012 4.250 4.290 4.140 4.200 8,035 -0.15(-3.45%)
Sep 10, 2012 4.430 4.460 4.000 4.350 7,952 -0.17(-3.86%)
Sep 07, 2012 4.540 4.540 4.524 4.524 400 -0.12(-2.49%)
Sep 06, 2012 3.750 4.970 3.750 4.640 4,581 -0.06(-1.28%)
Sep 05, 2012 4.650 4.990 4.650 4.700 25,757 +0.10(+2.17%)
Aug 31, 2012 4.600 4.600 4.600 0 -0.19(-3.97%)
Aug 30, 2012 4.690 4.790 4.680 4.790 2,930 -0.05(-1.03%)
Aug 29, 2012 4.400 4.880 4.390 4.840 18,435 +0.60(+14.15%)
Aug 27, 2012 4.010 4.500 4.010 4.240 21,189 +0.24(+6.00%)
Aug 24, 2012 4.080 4.160 4.000 4.000 5,700 +0.09(+2.30%)
Aug 23, 2012 4.080 4.080 3.870 3.910 2,602 +0.31(+8.61%)
Aug 22, 2012 3.890 4.210 3.435 3.600 10,136 -0.30(-7.69%)
Aug 21, 2012 4.420 4.420 3.900 3.900 1,050 -0.14(-3.47%)
Aug 20, 2012 4.040 4.210 4.000 4.040 6,300 +0.28(+7.45%)
Aug 17, 2012 3.760 3.900 3.750 3.760 9,850 -0.04(-1.05%)
Aug 16, 2012 4.150 4.150 3.750 3.800 13,365 -0.35(-8.43%)
Aug 15, 2012 4.300 4.870 4.115 4.150 65,425 +0.53(+14.64%)
Aug 14, 2012 3.600 3.790 3.600 3.620 5,586 +0.03(+0.84%)
Aug 09, 2012 3.590 3.590 3.590 0 +0.11(+3.16%)
Aug 08, 2012 3.430 3.540 3.430 3.480 1,486 +0.25(+7.74%)
Aug 07, 2012 3.450 3.500 3.230 3.230 4,792 -0.16(-4.72%)
Aug 06, 2012 3.660 3.660 3.390 3.390 400 -0.12(-3.35%)
Aug 03, 2012 3.507 3.507 3.507 3.507 100 +0.09(+2.62%)
Aug 02, 2012 3.300 3.418 3.220 3.418 800 +0.24(+7.48%)
Aug 01, 2012 3.571 3.571 3.180 3.180 1,100 -0.32(-9.14%)
Jul 31, 2012 3.150 3.520 3.150 3.500 1,299 +0.33(+10.41%)
Jul 30, 2012 3.340 3.727 3.170 3.170 6,824 -0.25(-7.31%)
Jul 27, 2012 3.785 3.790 3.420 3.420 2,000 +0.16(+4.91%)
Jul 26, 2012 3.310 3.780 3.150 3.260 3,801 -0.01(-0.31%)
Jul 25, 2012 3.885 3.885 3.230 3.270 4,109 -0.24(-6.84%)
Jul 24, 2012 3.890 3.900 3.430 3.510 9,968 +0.19(+5.72%)
Jul 23, 2012 3.520 4.000 3.320 3.320 3,600 -0.33(-9.04%)
Jul 20, 2012 3.835 3.850 3.590 3.650 1,800 +0.10(+2.82%)
Jul 19, 2012 3.650 3.660 3.211 3.550 11,393 +0.01(+0.28%)
Jul 18, 2012 3.460 4.000 3.450 3.540 11,824 +0.05(+1.43%)
Jul 17, 2012 3.490 3.490 3.490 3.490 100 +0.16(+4.80%)
Jul 16, 2012 3.240 3.440 3.240 3.330 538 +0.17(+5.38%)
Jul 14, 2012 3.400 3.420 3.160 3.160 900 +0.00(+0.00%)
Jul 13, 2012 3.400 3.420 3.160 3.160 900 -0.33(-9.45%)
Jul 12, 2012 3.370 3.490 3.370 3.490 400 +0.06(+1.75%)
Jul 11, 2012 3.400 3.430 3.160 3.430 600 -0.01(-0.29%)
Jul 09, 2012 3.440 3.440 3.440 0 +0.01(+0.29%)
Jul 06, 2012 3.380 3.450 3.210 3.430 954 -0.05(-1.58%)
Jul 05, 2012 3.150 3.485 3.150 3.485 500 +0.36(+11.70%)
Jul 03, 2012 3.120 3.120 3.120 3.120 400 -0.34(-9.83%)
Jul 02, 2012 3.350 3.670 3.350 3.460 2,594 +0.09(+2.67%)
Jun 28, 2012 3.370 3.370 3.370 0 -0.01(-0.29%)
Jun 25, 2012 3.380 3.380 3.380 0 +0.01(+0.29%)
Jun 22, 2012 3.380 3.380 3.140 3.370 4,046 +0.13(+4.01%)
Jun 21, 2012 3.130 3.240 3.130 3.240 800 +0.04(+1.25%)
Jun 20, 2012 2.920 3.230 2.920 3.200 1,142 +0.02(+0.63%)
Jun 19, 2012 3.180 3.180 3.040 3.180 4,076 +0.03(+0.95%)
Jun 18, 2012 3.200 3.250 3.120 3.150 3,198 -0.05(-1.56%)
Jun 15, 2012 3.220 3.220 3.110 3.200 1,710 +0.08(+2.56%)
Jun 14, 2012 3.390 3.390 3.120 3.120 2,874 -0.34(-9.83%)
Jun 13, 2012 3.750 3.750 3.420 3.460 500 +0.13(+3.90%)
Jun 12, 2012 3.300 3.550 3.300 3.330 3,602 +0.03(+0.91%)
Jun 11, 2012 3.290 3.430 3.290 3.300 9,800 +0.01(+0.30%)
Jun 08, 2012 3.130 3.380 3.130 3.290 800 +0.15(+4.78%)
Jun 07, 2012 3.500 3.550 3.090 3.140 10,912 -0.31(-8.99%)
Jun 06, 2012 3.460 3.600 3.140 3.450 4,180 +0.00(+0.00%)
Jun 05, 2012 3.590 3.840 3.222 3.450 4,108 -0.01(-0.29%)
Jun 04, 2012 3.180 3.560 3.110 3.460 6,951 +0.35(+11.25%)
Jun 02, 2012 3.050 3.300 3.010 3.110 1,467 +0.00(+0.00%)
Jun 01, 2012 3.050 3.300 3.010 3.110 1,467 +0.09(+2.98%)
May 31, 2012 3.040 3.300 3.020 3.020 1,112 +0.06(+2.03%)
May 30, 2012 3.110 3.330 2.910 2.960 17,004 -0.19(-6.01%)
May 29, 2012 3.150 3.150 3.120 3.149 3,198 +0.14(+4.62%)
May 25, 2012 3.150 3.150 2.900 3.010 2,397 +0.20(+7.12%)
May 24, 2012 3.130 3.170 2.750 2.810 13,592 -0.09(-3.10%)
May 23, 2012 3.100 3.260 2.900 2.900 16,090 -0.20(-6.45%)
May 22, 2012 2.890 3.121 2.660 3.100 7,509 +0.23(+8.01%)
May 21, 2012 2.880 2.890 2.870 2.870 1,484 +0.22(+8.30%)
May 18, 2012 2.830 2.830 2.640 2.650 1,620 +0.02(+0.76%)
May 17, 2012 2.630 2.720 2.570 2.630 2,200 -0.02(-0.75%)
May 16, 2012 2.710 2.710 2.450 2.650 17,146 -0.15(-5.36%)
May 15, 2012 3.000 3.000 2.710 2.800 11,754 -0.15(-5.08%)
May 14, 2012 3.150 3.150 2.950 2.950 4,270 -0.21(-6.65%)
May 11, 2012 3.250 3.250 3.160 3.160 200 -0.12(-3.66%)
May 10, 2012 3.280 3.300 3.230 3.280 11,137 +0.23(+7.54%)
May 09, 2012 3.020 3.070 3.000 3.050 1,720 -0.01(-0.33%)
May 08, 2012 3.030 3.060 3.030 3.060 1,700 +0.01(+0.33%)
May 07, 2012 3.060 3.100 2.900 3.050 716 -0.02(-0.65%)
May 04, 2012 3.130 3.220 3.010 3.070 1,850 -0.08(-2.54%)
May 03, 2012 3.280 3.290 3.150 3.150 5,100 -0.13(-3.96%)
May 01, 2012 3.280 3.280 3.280 0 -0.02(-0.61%)
Apr 30, 2012 3.280 3.300 3.280 3.300 2,500 +0.00(+0.00%)
Apr 27, 2012 3.230 3.300 3.060 3.300 3,815 +0.07(+2.17%)
Apr 26, 2012 3.220 3.250 3.200 3.230 1,562 +0.07(+2.22%)
Apr 25, 2012 3.160 3.160 3.160 3.160 476 +0.05(+1.61%)
Apr 24, 2012 3.070 3.210 3.050 3.110 3,350 -0.04(-1.27%)
Apr 23, 2012 3.300 3.300 3.140 3.150 2,100 -0.15(-4.55%)
Apr 20, 2012 3.340 3.340 3.150 3.300 2,400 +0.00(+0.00%)
Apr 19, 2012 3.340 3.350 3.300 3.300 400 +0.03(+0.92%)
Apr 18, 2012 3.350 3.380 3.130 3.270 2,300 -0.13(-3.83%)
Apr 17, 2012 3.400 3.400 3.400 3.400 850 +0.00(+0.00%)
Apr 16, 2012 3.400 3.450 3.400 3.400 5,450 +0.00(+0.00%)
Apr 13, 2012 3.410 3.480 3.370 3.400 1,498 +0.07(+2.10%)
Apr 12, 2012 3.330 3.350 3.201 3.330 4,422 +0.00(+0.00%)
Apr 11, 2012 3.370 3.480 3.100 3.330 2,639 +0.08(+2.46%)
Apr 10, 2012 3.510 3.600 3.050 3.250 13,797 -0.35(-9.72%)
Apr 09, 2012 3.600 3.710 3.240 3.600 4,462 +0.00(+0.00%)
Apr 05, 2012 3.660 3.740 3.600 3.600 1,036 -0.13(-3.49%)
Apr 04, 2012 3.600 3.730 3.360 3.730 5,453 +0.12(+3.32%)
Apr 03, 2012 3.770 3.770 3.610 3.610 11,886 -0.07(-1.90%)
Apr 02, 2012 3.400 3.760 3.400 3.680 17,434 +0.33(+9.85%)
Mar 30, 2012 3.850 3.950 3.200 3.350 44,938 -0.58(-14.76%)
Mar 29, 2012 3.930 4.150 3.560 3.930 16,700 -0.05(-1.26%)
Mar 28, 2012 4.530 4.540 3.850 3.980 36,894 -0.42(-9.55%)
Mar 27, 2012 5.500 5.500 4.350 4.400 102,988 -1.11(-20.15%)
Mar 26, 2012 5.900 6.070 5.510 5.510 14,594 -0.32(-5.49%)
Mar 23, 2012 5.490 5.830 5.310 5.830 16,425 +0.43(+7.95%)
Mar 22, 2012 5.470 5.480 5.150 5.401 8,539 +0.35(+6.95%)
Mar 21, 2012 5.010 5.050 5.010 5.050 900 +0.02(+0.40%)
Mar 20, 2012 4.980 5.030 4.980 5.030 1,130 -0.08(-1.57%)
Mar 19, 2012 5.280 5.280 5.070 5.110 2,120 -0.09(-1.73%)
Mar 16, 2012 5.300 5.300 5.110 5.200 778 -0.08(-1.52%)
Mar 15, 2012 5.230 5.280 5.230 5.280 905 -0.02(-0.38%)
Mar 14, 2012 5.136 5.300 4.330 5.300 1,825 -0.06(-1.12%)
Mar 13, 2012 5.200 5.450 5.180 5.360 6,975 +0.26(+5.10%)
Mar 12, 2012 4.800 5.220 4.760 5.100 4,283 +0.31(+6.47%)
Mar 07, 2012 4.790 4.790 4.790 0 +0.14(+3.01%)
Mar 06, 2012 4.650 4.670 4.650 4.650 1,041 +0.05(+1.09%)
Mar 05, 2012 4.600 4.670 4.550 4.600 3,900 -0.03(-0.65%)
Mar 02, 2012 4.650 4.710 4.560 4.630 3,550 -0.03(-0.64%)
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