Astea International, Inc. Stock Price History | Historical ATEA Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2012		3.370	3.370	3.370	0	-0.01(-0.29%)
Jun 25, 2012		3.380	3.380	3.380	0	+0.01(+0.29%)
Jun 22, 2012	3.380	3.380	3.140	3.370	4,046	+0.13(+4.01%)
Jun 21, 2012	3.130	3.240	3.130	3.240	800	+0.04(+1.25%)
Jun 20, 2012	2.920	3.230	2.920	3.200	1,142	+0.02(+0.63%)
Jun 19, 2012	3.180	3.180	3.040	3.180	4,076	+0.03(+0.95%)
Jun 18, 2012	3.200	3.250	3.120	3.150	3,198	-0.05(-1.56%)
Jun 15, 2012	3.220	3.220	3.110	3.200	1,710	+0.08(+2.56%)
Jun 14, 2012	3.390	3.390	3.120	3.120	2,874	-0.34(-9.83%)
Jun 13, 2012	3.750	3.750	3.420	3.460	500	+0.13(+3.90%)
Jun 12, 2012	3.300	3.550	3.300	3.330	3,602	+0.03(+0.91%)
Jun 11, 2012	3.290	3.430	3.290	3.300	9,800	+0.01(+0.30%)
Jun 08, 2012	3.130	3.380	3.130	3.290	800	+0.15(+4.78%)
Jun 07, 2012	3.500	3.550	3.090	3.140	10,912	-0.31(-8.99%)
Jun 06, 2012	3.460	3.600	3.140	3.450	4,180	+0.00(+0.00%)
Jun 05, 2012	3.590	3.840	3.222	3.450	4,108	-0.01(-0.29%)
Jun 04, 2012	3.180	3.560	3.110	3.460	6,951	+0.35(+11.25%)
Jun 02, 2012	3.050	3.300	3.010	3.110	1,467	+0.00(+0.00%)
Jun 01, 2012	3.050	3.300	3.010	3.110	1,467	+0.09(+2.98%)
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%)

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 Telekurs USA
Postage Rates