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 31, 2019 5.800 5.850 5.800 5.850 300 +0.00(+0.00%)
Jan 30, 2019 5.850 5.850 5.850 5.850 1,057 -0.14(-2.34%)
Jan 29, 2019 5.990 5.990 5.990 5.990 500 +0.00(+0.00%)
Jan 28, 2019 5.990 5.990 5.990 5.990 100 +0.00(+0.00%)
Jan 25, 2019 5.990 5.990 5.990 5.990 100 +0.09(+1.53%)
Jan 22, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
Jan 18, 2019 5.900 5.900 5.900 5.900 500 -0.10(-1.67%)
Jan 16, 2019 6.000 6.000 6.000 0 +0.14(+2.39%)
Jan 15, 2019 5.850 5.940 5.850 5.860 630 -0.08(-1.35%)
Jan 14, 2019 5.940 5.940 5.940 25 +0.00(+0.00%)
Jan 09, 2019 5.940 5.940 5.940 0 -0.01(-0.17%)
Jan 08, 2019 5.850 5.950 5.850 5.950 940 +0.05(+0.85%)
Jan 07, 2019 5.900 5.900 5.900 33 +0.00(+0.00%)
Jan 04, 2019 5.860 5.905 5.860 5.900 2,100 +0.00(+0.00%)
Jan 02, 2019 5.900 5.900 5.900 0 +0.06(+1.03%)
Dec 31, 2018 5.700 5.900 5.560 5.840 3,800 +0.29(+5.23%)
Dec 28, 2018 5.510 5.550 5.510 5.550 4,700 +0.05(+0.91%)
Dec 27, 2018 5.500 5.500 5.500 5.500 400 -0.01(-0.18%)
Dec 26, 2018 5.500 5.510 5.500 5.510 5,975 +0.00(+0.09%)
Dec 24, 2018 5.500 5.505 5.500 5.505 1,100 +0.00(+0.09%)
Dec 21, 2018 5.490 5.510 5.110 5.500 3,900 -0.20(-3.51%)
Dec 20, 2018 5.700 5.700 5.700 57 +0.00(+0.00%)
Dec 19, 2018 5.700 5.700 5.700 10 +0.00(+0.00%)
Dec 17, 2018 5.700 5.700 5.700 0 +0.00(+0.00%)
Dec 14, 2018 5.480 5.700 5.480 5.700 1,200 +0.00(+0.00%)
Dec 13, 2018 5.700 5.700 5.700 5.700 200 +0.11(+1.97%)
Dec 12, 2018 5.480 5.700 5.480 5.590 1,700 +0.09(+1.64%)
Dec 11, 2018 5.950 5.950 5.380 5.500 6,895 -0.53(-8.79%)
Dec 10, 2018 6.060 6.060 6.030 6.030 264 -0.19(-3.05%)
Dec 07, 2018 7.680 7.680 5.700 6.220 5,300 -1.27(-16.96%)
Dec 06, 2018 9.000 9.000 1.250 7.490 13,352 -0.32(-4.10%)
Dec 04, 2018 7.810 7.990 7.500 7.810 10,100 +0.01(+0.13%)
Dec 03, 2018 7.000 9.090 7.000 7.800 11,028 +0.88(+12.72%)
Nov 30, 2018 6.920 6.930 6.920 6.920 600 +0.01(+0.14%)
Nov 29, 2018 6.940 6.940 6.910 6.910 1,156 -0.04(-0.58%)
Nov 28, 2018 6.330 6.950 6.200 6.950 375 +0.16(+2.36%)
Nov 26, 2018 6.790 6.790 6.790 0 +0.70(+11.49%)
Nov 21, 2018 6.090 6.090 6.090 0 +0.04(+0.66%)
Nov 20, 2018 6.050 6.050 6.050 70 +0.00(+0.00%)
Nov 19, 2018 5.400 6.100 5.400 6.050 8,945 +0.10(+1.68%)
Nov 16, 2018 6.150 6.150 5.950 5.950 1,300 -0.25(-4.03%)
Nov 15, 2018 6.600 6.690 6.100 6.200 2,757 -0.79(-11.30%)
Nov 14, 2018 6.600 6.990 6.600 6.990 350 +0.04(+0.58%)
Nov 12, 2018 6.950 6.950 6.950 0 +0.00(+0.00%)
Nov 09, 2018 6.950 6.950 6.950 6.950 300 -0.03(-0.43%)
Nov 08, 2018 6.060 7.140 6.060 6.980 4,632 +0.92(+15.18%)
Nov 07, 2018 6.250 6.275 6.060 6.060 1,842 -0.49(-7.48%)
Nov 06, 2018 6.280 6.550 6.280 6.550 1,884 +0.28(+4.47%)
Nov 05, 2018 6.270 6.270 6.270 250 +0.00(+0.00%)
Nov 02, 2018 6.280 6.280 6.020 6.270 2,500 -0.73(-10.43%)
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.