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 (%)
Mar 28, 2013 3.800 4.090 3.600 3.620 95,262 +0.32(+9.69%)
Mar 27, 2013 3.000 3.350 2.996 3.300 17,433 +0.30(+10.00%)
Mar 26, 2013 3.000 3.000 3.000 3.000 2,403 +0.00(+0.00%)
Mar 25, 2013 3.000 3.000 3.000 3.000 800 +0.00(+0.00%)
Mar 22, 2013 3.000 3.000 3.000 3.000 666 +0.01(+0.33%)
Mar 21, 2013 2.968 2.990 2.968 2.990 600 +0.00(+0.00%)
Mar 20, 2013 2.990 2.990 2.990 2.990 1,000 -0.01(-0.33%)
Mar 19, 2013 2.950 3.004 2.930 3.000 4,323 +0.00(+0.00%)
Mar 18, 2013 3.100 3.100 2.754 3.000 7,190 -0.10(-3.23%)
Mar 15, 2013 2.830 3.150 2.816 3.100 8,920 +0.21(+7.27%)
Mar 14, 2013 2.840 2.890 2.670 2.890 3,863 -0.12(-3.99%)
Mar 13, 2013 2.720 3.050 2.720 3.010 3,747 +0.33(+12.31%)
Mar 11, 2013 2.680 2.680 2.680 0 -0.05(-1.83%)
Mar 08, 2013 2.840 3.050 2.730 2.730 2,439 -0.05(-1.80%)
Mar 06, 2013 2.780 2.780 2.780 0 +0.01(+0.28%)
Mar 05, 2013 2.860 2.860 2.772 2.772 294 +0.00(+0.08%)
Mar 04, 2013 2.770 2.770 2.770 2.770 400 -0.05(-1.77%)
Mar 01, 2013 2.820 2.820 2.820 2.820 400 -0.03(-1.05%)
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%)
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