Astea International, Inc. (NQ: ATEA)
1.350 USD  -0.050 (-3.57%)
Streaming Delayed Price  /  Updated: 1:51 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2014 1.990 1.990 1.980 1.990 2,970 +0.01(+0.51%)
Sep 30, 2014 1.970 2.020 1.970 1.980 2,700 -0.02(-1.00%)
Sep 29, 2014 2.010 2.010 1.950 2.000 3,573 -0.01(-0.50%)
Sep 26, 2014 2.015 2.015 2.010 2.010 629 -0.01(-0.35%)
Sep 24, 2014 2.017 2.017 2.017 0 +0.02(+0.85%)
Sep 23, 2014 2.010 2.030 1.998 2.000 775 -0.06(-2.91%)
Sep 19, 2014 2.060 2.060 2.060 0 +0.19(+10.16%)
Sep 18, 2014 2.150 2.150 1.870 1.870 21,847 -0.20(-9.66%)
Sep 17, 2014 2.080 2.190 2.070 2.070 3,522 -0.01(-0.48%)
Sep 16, 2014 2.220 2.300 2.080 2.080 20,298 -0.22(-9.57%)
Sep 15, 2014 2.205 2.320 2.120 2.300 3,945 +0.02(+0.88%)
Sep 12, 2014 2.140 2.340 2.000 2.280 13,516 +0.21(+10.14%)
Sep 11, 2014 2.050 2.100 2.000 2.070 4,459 +0.03(+1.48%)
Sep 10, 2014 2.000 2.080 1.980 2.040 4,147 +0.02(+0.99%)
Sep 09, 2014 2.050 2.110 2.010 2.020 3,946 -0.09(-4.27%)
Sep 08, 2014 2.120 2.150 2.060 2.110 4,443 +0.03(+1.44%)
Sep 05, 2014 2.040 2.180 2.040 2.080 3,927 +0.04(+1.96%)
Sep 04, 2014 2.050 2.054 2.050 2.040 17,428 -0.04(-1.92%)
Sep 03, 2014 2.220 2.220 1.923 2.080 22,674 -0.22(-9.57%)
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