Astea International, Inc. (NQ: ATEA)
1.610 USD  +0.150 (+10.27%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 21, 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%)
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