Astea International, Inc. (NQ: ATEA)
1.590 USD  -0.010 (-0.63%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 1.580 1.600 1.520 1.590 1,773 -0.01(-0.63%)
Dec 18, 2014 1.600 1.600 1.580 1.600 11,847 +0.00(+0.00%)
Dec 17, 2014 1.440 1.620 1.440 1.600 14,017 +0.16(+11.12%)
Dec 16, 2014 1.470 1.440 5,553 +0.11(+8.26%)
Dec 15, 2014 1.240 1.330 1.240 1.330 12,051 +0.07(+5.56%)
Dec 12, 2014 1.330 1.350 1.110 1.260 64,632 -0.07(-5.27%)
Dec 11, 2014 1.290 1.350 1.240 1.330 32,301 +0.06(+4.72%)
Dec 10, 2014 1.260 1.315 1.260 1.270 3,338 -0.03(-2.30%)
Dec 09, 2014 1.260 1.310 1.260 1.300 4,301 -0.00(-0.34%)
Dec 08, 2014 1.260 1.304 1.250 1.304 5,500 +0.00(+0.33%)
Dec 05, 2014 1.270 1.330 1.270 1.300 11,814 +0.02(+1.56%)
Dec 04, 2014 1.280 1.280 1.280 1.280 150 -0.09(-6.56%)
Dec 03, 2014 1.280 1.370 1.280 1.370 1,534 +0.04(+3.01%)
Dec 02, 2014 1.380 1.380 1.260 1.330 45,217 +0.08(+6.39%)
Dec 01, 2014 1.389 1.389 1.230 1.250 5,375 -0.04(-3.10%)
Nov 28, 2014 1.320 1.327 1.260 1.290 18,890 -0.05(-3.72%)
Nov 26, 2014 1.340 1.340 1.340 0 -0.06(-4.29%)
Nov 25, 2014 1.360 1.430 1.313 1.400 15,697 +0.04(+2.93%)
Nov 24, 2014 1.420 1.420 1.301 1.360 3,600 -0.02(-1.44%)
Nov 21, 2014 1.400 1.444 1.370 1.380 5,945 -0.01(-0.72%)
Nov 20, 2014 1.352 1.390 1.340 1.390 14,875 +0.03(+2.21%)
Nov 19, 2014 1.470 1.550 1.350 1.360 33,292 -0.10(-6.85%)
Nov 18, 2014 1.440 1.500 1.403 1.460 30,384 -0.01(-0.68%)
Nov 17, 2014 1.600 1.600 1.210 1.470 110,302 -0.40(-21.39%)
Nov 14, 2014 1.950 1.960 1.850 1.870 43,849 -0.12(-6.03%)
Nov 13, 2014 1.810 2.079 1.800 1.990 15,309 -0.06(-2.92%)
Nov 12, 2014 1.980 2.050 1.740 2.050 21,757 +0.07(+3.53%)
Nov 11, 2014 2.050 2.050 1.840 1.980 21,950 -0.06(-2.94%)
Nov 10, 2014 1.890 2.050 1.780 2.040 54,142 -0.01(-0.49%)
Nov 07, 2014 1.940 2.120 1.820 2.050 30,048 +0.07(+3.54%)
Nov 06, 2014 2.110 2.160 1.860 1.980 77,829 -0.18(-8.33%)
Nov 05, 2014 1.730 2.950 1.700 2.160 539,811 +0.54(+33.34%)
Nov 04, 2014 1.640 1.650 1.470 1.620 12,125 +0.07(+4.51%)
Nov 03, 2014 1.550 1.660 1.530 1.550 4,000 -0.04(-2.52%)
Oct 31, 2014 1.650 1.650 1.490 1.590 3,687 +0.02(+1.27%)
Oct 30, 2014 1.750 1.750 1.570 1.570 23,268 -0.11(-6.55%)
Oct 29, 2014 1.740 1.740 1.600 1.680 21,687 +0.08(+5.00%)
Oct 28, 2014 1.650 1.660 1.520 1.600 14,432 +0.04(+2.56%)
Oct 27, 2014 1.550 1.630 1.630 1.560 1,100 -0.07(-4.29%)
Oct 24, 2014 1.820 2.000 1.610 1.630 9,500 +0.02(+1.24%)
Oct 23, 2014 1.740 1.740 1.600 1.610 1,470 -0.04(-2.42%)
Oct 22, 2014 1.610 1.650 1.600 1.650 4,500 +0.04(+2.48%)
Oct 21, 2014 1.490 1.610 1.490 1.610 2,630 +0.15(+10.27%)
Oct 20, 2014 1.550 1.550 1.430 1.460 24,260 -0.10(-6.41%)
Oct 17, 2014 1.600 1.690 1.600 1.560 11,880 +0.08(+5.58%)
Oct 16, 2014 1.830 1.830 1.478 1.478 42,092 -0.21(-12.52%)
Oct 15, 2014 1.640 2.100 1.610 1.689 39,022 +0.02(+1.14%)
Oct 14, 2014 1.700 1.700 1.670 1.670 6,802 -0.06(-3.69%)
Oct 13, 2014 1.750 1.770 1.722 1.734 13,951 -0.03(-1.48%)
Oct 10, 2014 1.770 1.800 1.700 1.760 6,916 -0.01(-0.35%)
Oct 09, 2014 1.782 1.740 1.766 3,030 +0.03(+1.51%)
Oct 08, 2014 1.863 1.863 1.740 1.740 8,257 -0.11(-5.95%)
Oct 07, 2014 1.810 1.850 1.810 1.850 4,150 +0.03(+1.76%)
Oct 06, 2014 1.830 1.830 1.760 1.818 7,063 -0.04(-2.25%)
Oct 03, 2014 1.950 1.950 1.764 1.860 9,200 -0.08(-4.13%)
Oct 02, 2014 1.950 1.984 1.940 1.940 1,300 -0.05(-2.51%)
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