Astea International, Inc. (NQ: ATEA)
2.060 USD  +0.190 (+10.16%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.150 4.170 3.970 3.970 500 -0.17(-4.11%)
Sep 26, 2012 4.140 4.140 4.140 0 +0.15(+3.72%)
Sep 25, 2012 4.260 4.260 3.990 3.992 1,184 -0.30(-6.93%)
Sep 24, 2012 4.310 4.450 4.270 4.289 1,106 -0.02(-0.49%)
Sep 21, 2012 4.170 4.450 4.170 4.310 4,589 +0.06(+1.41%)
Sep 20, 2012 4.150 4.412 4.150 4.250 5,477 +0.11(+2.66%)
Sep 19, 2012 3.970 4.436 3.970 4.140 600 +0.20(+5.08%)
Sep 18, 2012 4.270 4.436 3.940 3.940 756 -0.30(-7.08%)
Sep 17, 2012 4.230 4.320 4.230 4.240 2,730 +0.00(+0.00%)
Sep 14, 2012 4.250 4.340 3.950 4.240 13,651 -0.07(-1.62%)
Sep 13, 2012 4.290 4.340 4.180 4.310 3,443 +0.02(+0.47%)
Sep 12, 2012 4.210 4.290 4.200 4.290 5,337 +0.09(+2.14%)
Sep 11, 2012 4.250 4.290 4.140 4.200 8,035 -0.15(-3.45%)
Sep 10, 2012 4.430 4.460 4.000 4.350 7,952 -0.17(-3.86%)
Sep 07, 2012 4.540 4.540 4.524 4.524 400 -0.12(-2.49%)
Sep 06, 2012 3.750 4.970 3.750 4.640 4,581 -0.06(-1.28%)
Sep 05, 2012 4.650 4.990 4.650 4.700 25,757 +0.10(+2.17%)
Aug 31, 2012 4.600 4.600 4.600 0 -0.19(-3.97%)
Aug 30, 2012 4.690 4.790 4.680 4.790 2,930 -0.05(-1.03%)
Aug 29, 2012 4.400 4.880 4.390 4.840 18,435 +0.60(+14.15%)
Aug 27, 2012 4.010 4.500 4.010 4.240 21,189 +0.24(+6.00%)
Aug 24, 2012 4.080 4.160 4.000 4.000 5,700 +0.09(+2.30%)
Aug 23, 2012 4.080 4.080 3.870 3.910 2,602 +0.31(+8.61%)
Aug 22, 2012 3.890 4.210 3.435 3.600 10,136 -0.30(-7.69%)
Aug 21, 2012 4.420 4.420 3.900 3.900 1,050 -0.14(-3.47%)
Aug 20, 2012 4.040 4.210 4.000 4.040 6,300 +0.28(+7.45%)
Aug 17, 2012 3.760 3.900 3.750 3.760 9,850 -0.04(-1.05%)
Aug 16, 2012 4.150 4.150 3.750 3.800 13,365 -0.35(-8.43%)
Aug 15, 2012 4.300 4.870 4.115 4.150 65,425 +0.53(+14.64%)
Aug 14, 2012 3.600 3.790 3.600 3.620 5,586 +0.03(+0.84%)
Aug 09, 2012 3.590 3.590 3.590 0 +0.11(+3.16%)
Aug 08, 2012 3.430 3.540 3.430 3.480 1,486 +0.25(+7.74%)
Aug 07, 2012 3.450 3.500 3.230 3.230 4,792 -0.16(-4.72%)
Aug 06, 2012 3.660 3.660 3.390 3.390 400 -0.12(-3.35%)
Aug 03, 2012 3.507 3.507 3.507 3.507 100 +0.09(+2.62%)
Aug 02, 2012 3.300 3.418 3.220 3.418 800 +0.24(+7.48%)
Aug 01, 2012 3.571 3.571 3.180 3.180 1,100 -0.32(-9.14%)
Jul 31, 2012 3.150 3.520 3.150 3.500 1,299 +0.33(+10.41%)
Jul 30, 2012 3.340 3.727 3.170 3.170 6,824 -0.25(-7.31%)
Jul 27, 2012 3.785 3.790 3.420 3.420 2,000 +0.16(+4.91%)
Jul 26, 2012 3.310 3.780 3.150 3.260 3,801 -0.01(-0.31%)
Jul 25, 2012 3.885 3.885 3.230 3.270 4,109 -0.24(-6.84%)
Jul 24, 2012 3.890 3.900 3.430 3.510 9,968 +0.19(+5.72%)
Jul 23, 2012 3.520 4.000 3.320 3.320 3,600 -0.33(-9.04%)
Jul 20, 2012 3.835 3.850 3.590 3.650 1,800 +0.10(+2.82%)
Jul 19, 2012 3.650 3.660 3.211 3.550 11,393 +0.01(+0.28%)
Jul 18, 2012 3.460 4.000 3.450 3.540 11,824 +0.05(+1.43%)
Jul 17, 2012 3.490 3.490 3.490 3.490 100 +0.16(+4.80%)
Jul 16, 2012 3.240 3.440 3.240 3.330 538 +0.17(+5.38%)
Jul 14, 2012 3.400 3.420 3.160 3.160 900 +0.00(+0.00%)
Jul 13, 2012 3.400 3.420 3.160 3.160 900 -0.33(-9.45%)
Jul 12, 2012 3.370 3.490 3.370 3.490 400 +0.06(+1.75%)
Jul 11, 2012 3.400 3.430 3.160 3.430 600 -0.01(-0.29%)
Jul 09, 2012 3.440 3.440 3.440 0 +0.01(+0.29%)
Jul 06, 2012 3.380 3.450 3.210 3.430 954 -0.05(-1.58%)
Jul 05, 2012 3.150 3.485 3.150 3.485 500 +0.36(+11.70%)
Jul 03, 2012 3.120 3.120 3.120 3.120 400 -0.34(-9.83%)
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