Astea International, Inc. (NQ: ATEA)
1.610 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Oct 21, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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 1.560 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 1.766 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 2.150 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%)
Sep 02, 2014 2.290 2.290 2.300 802 +0.01(+0.44%)
Aug 29, 2014 2.290 2.290 2.290 0 -0.03(-1.30%)
Aug 28, 2014 2.350 2.190 2.320 1,826 +0.10(+4.50%)
Aug 27, 2014 2.350 2.364 2.164 2.220 12,218 -0.07(-3.06%)
Aug 26, 2014 2.220 2.450 2.220 2.290 67,778 +0.09(+4.09%)
Aug 25, 2014 2.210 2.230 2.200 2.200 10,600 +0.00(+0.00%)
Aug 22, 2014 2.229 2.240 2.200 2.200 1,700 -0.03(-1.57%)
Aug 21, 2014 2.240 2.249 2.235 8,170 -0.01(-0.64%)
Aug 20, 2014 2.280 2.190 2.249 6,200 -0.03(-1.34%)
Aug 19, 2014 2.130 2.470 2.130 2.280 37,991 +0.15(+7.04%)
Aug 18, 2014 2.160 2.160 2.130 2.130 9,858 -0.03(-1.39%)
Aug 15, 2014 2.060 2.060 2.060 2.160 72,603 -0.42(-16.28%)
Aug 14, 2014 2.750 2.440 2.580 35,895 +0.14(+5.74%)
Aug 13, 2014 2.350 2.450 2.350 2.440 11,614 +0.05(+2.10%)
Aug 12, 2014 2.390 2.350 2.390 1,388 +0.00(+0.00%)
Aug 11, 2014 2.350 2.420 2.290 2.390 15,509 +0.08(+3.46%)
Aug 08, 2014 2.310 2.380 2.280 2.310 15,255 -0.04(-1.70%)
Aug 07, 2014 2.340 2.390 2.250 2.350 5,618 +0.05(+2.18%)
Aug 06, 2014 2.240 2.370 2.219 2.300 5,070 +0.13(+5.99%)
Aug 05, 2014 2.230 2.260 2.150 2.170 7,594 -0.08(-3.56%)
Aug 04, 2014 2.240 2.290 2.220 2.250 9,139 +0.02(+0.67%)
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