Astea International, Inc. (NQ: ATEA)
1.390 USD  +0.010 (+0.72%)
Streaming Delayed Price  /  Updated: 12:36 PM EST, Nov 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 4.610 4.750 4.600 4.660 4,113 +0.12(+2.64%)
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%)
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