Astea International, Inc. (NQ: ATEA)
2.360 USD  +0.060 (+2.61%)
Official Closing Price  /  Updated: 8:10 PM EDT, Jul 25, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 25, 2014 2.320 2.400 2.310 2.360 13,061 +0.06(+2.61%)
Jul 24, 2014 2.220 2.310 2.220 2.300 6,219 +0.07(+3.14%)
Jul 23, 2014 2.200 2.330 2.200 2.230 15,350 +0.00(+0.00%)
Jul 22, 2014 2.240 2.298 2.220 2.230 18,756 -0.12(-5.08%)
Jul 21, 2014 2.400 2.400 2.246 2.349 2,088 +0.03(+1.27%)
Jul 18, 2014 2.320 2.320 2.320 2.320 200 -0.08(-3.33%)
Jul 17, 2014 2.470 2.470 2.400 2.400 220 +0.02(+0.67%)
Jul 16, 2014 2.300 2.460 2.300 2.384 5,500 +0.08(+3.65%)
Jul 15, 2014 2.410 2.410 2.300 2.300 4,320 -0.02(-0.86%)
Jul 14, 2014 2.290 2.450 2.290 2.320 11,500 -0.04(-1.69%)
Jul 11, 2014 2.320 2.460 2.190 2.360 8,038 +0.02(+1.03%)
Jul 10, 2014 2.312 2.336 2.310 2.336 10,680 +0.04(+1.57%)
Jul 09, 2014 2.370 2.410 2.270 2.300 5,308 -0.08(-3.37%)
Jul 08, 2014 2.380 2.380 2.380 2.380 127 +0.07(+3.03%)
Jul 07, 2014 2.480 2.480 2.180 2.310 27,850 -0.08(-3.35%)
Jul 03, 2014 2.390 2.390 2.390 0 +0.06(+2.51%)
Jul 02, 2014 2.370 2.380 2.321 2.332 4,625 -0.09(-3.66%)
Jul 01, 2014 2.420 2.547 2.160 2.420 24,814 +0.02(+0.83%)
Jun 30, 2014 2.460 2.460 2.300 2.400 7,986 +0.06(+2.56%)
Jun 27, 2014 2.380 2.380 2.340 2.340 1,650 -0.04(-1.68%)
Jun 26, 2014 2.430 2.490 2.310 2.380 25,625 +0.13(+5.78%)
Jun 25, 2014 2.500 2.510 2.220 2.250 20,550 -0.10(-4.26%)
Jun 24, 2014 2.300 2.370 2.271 2.350 4,059 +0.05(+2.17%)
Jun 23, 2014 2.260 2.344 2.260 2.300 7,296 -0.02(-0.86%)
Jun 20, 2014 2.164 2.330 2.137 2.320 9,666 +0.18(+8.41%)
Jun 19, 2014 2.360 2.370 2.140 2.140 10,362 -0.12(-5.31%)
Jun 18, 2014 2.200 2.390 2.100 2.260 15,778 +0.03(+1.35%)
Jun 17, 2014 2.070 2.350 2.070 2.230 13,950 +0.04(+1.83%)
Jun 16, 2014 2.410 2.450 2.091 2.190 53,527 +0.13(+6.31%)
Jun 13, 2014 2.520 2.520 1.990 2.060 63,138 -0.25(-10.82%)
Jun 12, 2014 2.720 2.720 2.200 2.310 55,819 +0.09(+4.05%)
Jun 11, 2014 2.360 2.440 2.180 2.220 110,510 -0.14(-5.93%)
Jun 10, 2014 2.420 3.150 2.210 2.360 1,682,074 +0.75(+46.61%)
Jun 06, 2014 1.750 1.750 1.560 1.610 14,750 -0.06(-3.61%)
Jun 05, 2014 1.390 1.760 1.370 1.670 14,186 +0.20(+13.61%)
Jun 04, 2014 1.450 1.500 1.370 1.470 9,820 +0.06(+4.25%)
Jun 03, 2014 1.380 1.450 1.370 1.410 5,476 +0.00(+0.00%)
Jun 02, 2014 1.410 1.410 1.410 1.410 100 -0.09(-6.00%)
May 29, 2014 1.500 1.500 1.500 1.500 0 +0.00(+0.00%)
May 28, 2014 1.480 1.550 1.380 1.500 49,414 +0.02(+1.05%)
May 22, 2014 1.484 1.484 1.484 0 -0.02(-1.04%)
May 21, 2014 1.500 1.500 1.500 1.500 0 +0.01(+0.67%)
May 20, 2014 1.490 1.490 1.460 1.490 3,053 -0.02(-1.32%)
May 19, 2014 1.400 1.600 1.400 1.510 5,199 +0.08(+5.59%)
May 16, 2014 1.660 1.680 1.230 1.430 22,624 -0.25(-14.89%)
May 15, 2014 1.700 1.720 1.680 1.680 4,700 -0.13(-7.18%)
May 14, 2014 1.700 1.810 1.700 1.810 200 +0.13(+7.74%)
May 12, 2014 1.680 1.680 1.680 0 -0.03(-1.75%)
May 09, 2014 1.790 1.950 1.640 1.710 11,325 -0.06(-3.39%)
May 08, 2014 1.740 1.770 1.740 1.770 3,450 +0.03(+1.72%)
May 07, 2014 1.740 1.750 1.740 1.740 472 -0.01(-0.57%)
May 06, 2014 1.710 1.750 1.710 1.750 2,650 +0.04(+2.34%)
May 05, 2014 1.780 1.780 1.640 1.710 7,685 -0.11(-6.02%)
May 02, 2014 1.840 1.840 1.820 1.820 3,086 +0.08(+4.57%)
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