Astea International, Inc. (NQ: ATEA)
2.290 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 2.240 2.290 2.140 2.290 2,782 -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%)
Aug 01, 2014 2.350 2.360 2.220 2.235 19,381 -0.21(-8.77%)
Jul 31, 2014 2.270 2.460 2.270 2.450 2,992 +0.10(+4.26%)
Jul 30, 2014 2.370 2.390 2.310 2.350 13,940 +0.01(+0.42%)
Jul 29, 2014 2.300 2.380 2.300 2.340 3,800 -0.00(-0.00%)
Jul 28, 2014 2.340 2.480 2.334 2.340 9,564 -0.02(-0.84%)
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%)
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