Astea International, Inc. (NQ: ATEA)
1.460 USD  -0.100 (-6.41%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 20, 2014  /  Add to My Watchlist      
Historical 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 Six Financial
Postage Rates Bots go here