Astea International, Inc. (NQ: ATEA)
1.950 USD  -0.050 (-2.50%)
Streaming Delayed Price  /  Updated: 11:41 AM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 2.400 2.400 2.400 2.400 100 -0.01(-0.41%)
May 30, 2013 2.400 2.430 2.399 2.410 0 +0.01(+0.37%)
May 29, 2013 2.390 2.420 2.285 2.401 9,700 +0.00(+0.04%)
May 28, 2013 2.330 2.400 2.300 2.400 11,497 +0.00(+0.00%)
May 24, 2013 2.400 2.400 2.270 2.400 0 +0.00(+0.00%)
May 23, 2013 2.360 2.400 2.360 2.400 0 +0.01(+0.43%)
May 22, 2013 2.350 2.450 2.350 2.390 0 +0.03(+1.25%)
May 21, 2013 2.350 2.370 2.350 2.360 0 +0.01(+0.43%)
May 20, 2013 2.310 2.380 2.310 2.350 0 -0.02(-1.03%)
May 17, 2013 2.389 2.389 2.320 2.374 0 -0.03(-1.07%)
May 16, 2013 2.402 2.402 2.210 2.400 4,386 -0.04(-1.64%)
May 15, 2013 2.410 2.460 2.410 2.440 0 -0.06(-2.40%)
May 13, 2013 2.510 2.550 2.310 2.500 0 -0.31(-11.04%)
May 10, 2013 3.110 3.110 2.810 2.810 0 -0.13(-4.42%)
May 09, 2013 3.040 3.090 2.920 2.940 0 -0.11(-3.64%)
May 08, 2013 3.040 3.222 3.040 3.051 0 -0.05(-1.58%)
May 07, 2013 3.190 3.190 3.100 3.100 0 -0.07(-2.21%)
May 02, 2013 3.170 3.170 3.170 0 -0.09(-2.76%)
May 01, 2013 3.260 3.260 3.260 3.260 0 +0.01(+0.31%)
Apr 30, 2013 3.180 3.251 3.154 3.250 0 +0.09(+2.72%)
Apr 29, 2013 3.250 3.310 3.164 3.164 2,830 -0.17(-4.98%)
Apr 26, 2013 3.380 3.380 3.330 3.330 300 +0.12(+3.74%)
Apr 24, 2013 3.210 3.210 3.210 3.210 0 +0.07(+2.23%)
Apr 23, 2013 3.220 3.220 3.140 3.140 3,350 -0.13(-3.98%)
Apr 22, 2013 3.100 3.301 3.100 3.270 1,600 +0.09(+2.80%)
Apr 19, 2013 3.181 3.181 3.181 3.181 125 -0.17(-5.07%)
Apr 18, 2013 3.350 3.351 3.350 3.351 200 +0.10(+3.11%)
Apr 16, 2013 3.250 3.250 3.250 0 -0.01(-0.31%)
Apr 15, 2013 3.490 3.490 3.250 3.260 3,300 +0.06(+1.87%)
Apr 12, 2013 3.320 3.342 3.200 3.200 1,497 -0.04(-1.23%)
Apr 11, 2013 3.250 3.440 3.220 3.240 2,500 -0.20(-5.79%)
Apr 10, 2013 3.450 3.450 3.160 3.439 10,117 +0.14(+4.21%)
Apr 09, 2013 3.510 3.510 3.300 3.300 1,200 -0.04(-1.20%)
Apr 08, 2013 3.460 3.460 3.340 3.340 7,400 -0.07(-2.05%)
Apr 05, 2013 3.330 3.480 3.090 3.410 3,057 +0.11(+3.33%)
Apr 04, 2013 3.380 3.400 3.250 3.300 27,447 -0.05(-1.49%)
Apr 03, 2013 3.500 3.584 3.320 3.350 20,703 -0.21(-5.90%)
Apr 02, 2013 3.650 3.650 3.420 3.560 22,151 -0.06(-1.66%)
Apr 01, 2013 3.620 3.620 3.550 3.620 4,350 +0.00(+0.00%)
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%)
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