Astea International, Inc. (NQ: ATEA)
2.290 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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