Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astea International (OP: ATEA )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2018 2.945 2.945 2.945 0 +0.06(+2.26%)
Jan 29, 2018 2.880 2.880 2.880 2.880 190 +0.00(+0.00%)
Jan 26, 2018 2.880 2.880 2.880 2.880 100 -0.01(-0.35%)
Jan 25, 2018 2.810 2.890 2.810 2.890 300 -0.06(-2.03%)
Jan 23, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 19, 2018 2.950 2.950 2.950 3 -0.04(-1.34%)
Jan 18, 2018 2.700 2.990 2.700 2.990 4,215 +0.19(+6.79%)
Jan 17, 2018 2.800 2.800 2.800 2.800 600 +0.00(+0.00%)
Jan 16, 2018 2.810 2.810 2.800 2.800 400 -0.06(-2.17%)
Jan 11, 2018 2.862 2.862 2.862 0 -0.04(-1.31%)
Jan 09, 2018 2.900 2.900 2.900 0 +0.09(+3.20%)
Jan 08, 2018 2.750 2.810 2.750 2.810 3,401 +0.11(+4.07%)
Jan 04, 2018 2.700 2.700 2.700 0 -0.10(-3.57%)
Jan 03, 2018 2.800 2.800 2.800 2.800 375 +0.00(+0.00%)
Jan 02, 2018 2.850 2.850 2.800 2.800 9,000 -0.05(-1.75%)
Dec 29, 2017 2.850 2.850 2.850 0 +0.00(+0.00%)
Dec 28, 2017 2.650 2.850 2.650 2.850 400 +0.35(+14.00%)
Dec 26, 2017 2.500 2.500 2.500 0 +0.07(+2.88%)
Dec 22, 2017 2.430 2.430 2.400 2.430 19,100 +0.00(+0.00%)
Dec 21, 2017 2.430 2.430 2.430 2.430 12,500 +0.00(+0.00%)
Dec 20, 2017 2.430 2.440 2.430 2.430 8,411 -0.01(-0.41%)
Dec 18, 2017 2.440 2.440 2.440 0 +0.19(+8.44%)
Dec 15, 2017 2.250 2.250 2.250 2.250 365 +0.00(+0.00%)
Dec 14, 2017 2.040 2.250 2.000 2.250 4,350 +0.05(+2.27%)
Dec 13, 2017 2.050 2.200 2.050 2.200 530 +0.16(+7.84%)
Dec 12, 2017 2.040 2.040 2.040 2.040 500 +0.00(+0.00%)
Dec 11, 2017 2.200 2.200 2.040 2.040 2,300 -0.01(-0.49%)
Dec 08, 2017 2.046 2.100 2.046 2.050 1,383 -0.10(-4.65%)
Dec 07, 2017 2.100 2.200 2.100 2.150 7,506 -0.09(-4.02%)
Dec 06, 2017 2.240 2.240 2.240 2.240 2,000 -0.09(-3.86%)
Dec 05, 2017 2.400 2.400 2.140 2.330 2,100 -0.07(-2.92%)
Dec 04, 2017 2.450 2.450 2.400 2.400 280 -0.05(-2.04%)
Nov 30, 2017 2.450 2.450 2.450 0 +0.20(+8.88%)
Nov 29, 2017 2.150 2.250 2.150 2.250 850 +0.00(+0.00%)
Nov 28, 2017 2.250 2.250 2.250 2.250 3,070 -0.05(-2.17%)
Nov 27, 2017 2.350 2.350 2.300 2.300 330 -0.05(-2.13%)
Nov 24, 2017 2.350 2.350 2.350 2.350 1,717 -0.10(-4.08%)
Nov 21, 2017 2.350 2.450 2.300 2.450 3,689 +0.10(+4.26%)
Nov 20, 2017 2.410 2.480 2.325 2.350 6,893 -0.20(-7.84%)
Nov 15, 2017 2.550 2.550 2.550 0 +0.04(+1.59%)
Nov 14, 2017 2.500 2.510 2.500 2.510 8,500 -0.29(-10.36%)
Nov 13, 2017 2.800 2.800 2.800 2.800 200 +0.30(+12.00%)
Nov 10, 2017 2.450 2.500 2.450 2.500 5,000 +0.04(+1.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.