Astea International, Inc. (NQ: ATEA)
2.000 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 12:01 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 15, 2014 2.180 2.180 1.990 2.000 20,910 -0.18(-8.26%)
Apr 14, 2014 2.010 2.180 2.000 2.180 1,408 +0.16(+7.92%)
Apr 11, 2014 2.080 2.080 2.020 2.020 250 -0.01(-0.49%)
Apr 10, 2014 2.200 2.212 2.030 2.030 10,016 -0.17(-7.73%)
Apr 09, 2014 2.320 2.320 2.200 2.200 6,000 -0.04(-1.79%)
Apr 08, 2014 2.160 2.368 2.050 2.240 19,700 +0.14(+6.67%)
Apr 07, 2014 2.000 2.160 1.954 2.100 50,514 +0.08(+3.96%)
Apr 04, 2014 2.265 2.350 1.910 2.020 87,057 -0.28(-12.17%)
Apr 03, 2014 2.290 2.324 2.117 2.300 19,699 -0.07(-2.95%)
Apr 02, 2014 2.370 2.370 2.301 2.370 2,830 +0.00(+0.00%)
Apr 01, 2014 2.100 2.490 2.060 2.370 78,522 -0.53(-18.28%)
Mar 31, 2014 3.030 3.040 2.830 2.900 27,944 -0.09(-3.01%)
Mar 28, 2014 2.870 3.020 2.860 2.990 4,170 +0.24(+8.73%)
Mar 27, 2014 2.900 2.900 2.680 2.750 26,987 -0.05(-1.79%)
Mar 26, 2014 2.940 3.000 2.700 2.800 5,485 -0.19(-6.35%)
Mar 25, 2014 2.940 3.000 2.866 2.990 12,103 +0.01(+0.34%)
Mar 24, 2014 3.000 3.050 2.930 2.980 28,350 +0.01(+0.31%)
Mar 21, 2014 2.971 2.971 2.971 2.971 764 -0.03(-0.97%)
Mar 20, 2014 3.020 3.054 2.950 3.000 5,134 +0.03(+1.01%)
Mar 19, 2014 3.117 3.117 2.970 2.970 24,391 -0.10(-3.26%)
Mar 18, 2014 2.980 3.090 2.980 3.070 13,022 +0.08(+2.68%)
Mar 17, 2014 3.060 3.060 2.900 2.990 6,282 -0.06(-1.97%)
Mar 14, 2014 2.901 3.050 2.901 3.050 7,900 +0.05(+1.67%)
Mar 13, 2014 3.040 3.080 2.990 3.000 900 -0.05(-1.64%)
Mar 12, 2014 2.991 3.050 2.950 3.050 16,500 -0.06(-1.93%)
Mar 10, 2014 3.110 3.110 3.110 0 -0.09(-2.81%)
Mar 07, 2014 3.225 3.225 3.100 3.200 8,900 +0.06(+1.91%)
Mar 06, 2014 3.150 3.150 3.120 3.140 15,400 -0.09(-2.79%)
Mar 05, 2014 3.180 3.270 3.140 3.230 3,850 +0.00(+0.00%)
Mar 04, 2014 3.230 3.230 3.230 3.230 150 +0.01(+0.18%)
Mar 03, 2014 3.164 3.260 3.030 3.224 8,221 -0.04(-1.33%)
Feb 28, 2014 3.250 3.375 3.080 3.268 28,550 -0.10(-3.04%)
Feb 27, 2014 3.150 3.370 3.150 3.370 10,975 +0.18(+5.64%)
Feb 26, 2014 3.550 3.550 2.990 3.190 107,864 -0.31(-8.86%)
Feb 25, 2014 3.640 3.650 3.410 3.500 44,055 -0.14(-3.85%)
Feb 24, 2014 3.510 3.640 3.460 3.640 7,630 +0.18(+5.20%)
Feb 21, 2014 3.480 3.654 3.460 3.460 5,785 -0.01(-0.29%)
Feb 20, 2014 3.450 3.656 3.450 3.470 14,240 +0.06(+1.76%)
Feb 19, 2014 3.570 3.570 3.410 3.410 9,754 -0.18(-5.01%)
Feb 18, 2014 3.650 3.700 3.310 3.590 25,000 +0.00(+0.00%)
Feb 14, 2014 3.590 3.590 3.590 0 +0.13(+3.76%)
Feb 13, 2014 3.070 3.460 3.010 3.460 3,868 +0.15(+4.53%)
Feb 12, 2014 3.390 3.490 3.310 3.310 1,400 -0.08(-2.36%)
Feb 11, 2014 3.230 3.390 3.220 3.390 3,124 +0.11(+3.35%)
Feb 10, 2014 3.290 3.290 3.280 3.280 252 +0.03(+0.92%)
Feb 07, 2014 3.210 3.250 3.150 3.250 4,960 +0.10(+3.17%)
Feb 06, 2014 3.150 3.160 3.150 3.150 300 -0.08(-2.48%)
Feb 05, 2014 3.040 3.230 2.980 3.230 4,407 +0.22(+7.31%)
Feb 04, 2014 3.010 3.010 3.010 3.010 184 +0.11(+3.79%)
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