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 (%)
Oct 31, 2018 7.000 7.130 6.990 7.000 4,161 -0.13(-1.82%)
Oct 30, 2018 4.510 7.130 4.510 7.130 3,920 -0.10(-1.38%)
Oct 29, 2018 6.630 7.480 6.300 7.230 2,370 +1.03(+16.61%)
Oct 26, 2018 6.280 7.000 6.200 6.200 2,900 +0.21(+3.51%)
Oct 25, 2018 6.000 6.000 5.810 5.990 400 -0.02(-0.33%)
Oct 24, 2018 6.010 6.340 6.000 6.010 2,080 -0.01(-0.17%)
Oct 23, 2018 6.000 6.340 5.750 6.020 2,996 -0.32(-5.05%)
Oct 22, 2018 6.000 6.340 6.000 6.340 4,590 +0.26(+4.28%)
Oct 19, 2018 6.080 6.080 6.080 6.080 100 +0.07(+1.16%)
Oct 18, 2018 6.350 6.350 6.010 6.010 2,025 -0.34(-5.35%)
Oct 17, 2018 6.350 6.350 6.000 6.350 2,500 +0.00(+0.00%)
Oct 16, 2018 6.250 6.450 6.250 6.350 3,100 +0.00(+0.00%)
Oct 15, 2018 5.750 6.350 5.650 6.350 2,873 +0.36(+6.01%)
Oct 12, 2018 6.500 7.050 5.990 5.990 800 +0.03(+0.50%)
Oct 10, 2018 5.960 5.960 5.960 0 +0.06(+1.02%)
Oct 09, 2018 5.980 6.000 5.900 5.900 2,600 +0.00(+0.00%)
Oct 08, 2018 6.000 6.035 5.900 5.900 22,618 -0.10(-1.67%)
Oct 05, 2018 6.000 6.000 6.000 35 +0.00(+0.00%)
Oct 04, 2018 5.950 6.450 5.950 6.000 2,708 +0.19(+3.27%)
Oct 03, 2018 5.690 5.810 5.680 5.810 1,800 +0.12(+2.11%)
Oct 02, 2018 5.690 5.690 5.690 48 +0.00(+0.00%)
Oct 01, 2018 5.500 5.700 5.500 5.690 1,726 +0.19(+3.45%)
Sep 28, 2018 5.450 5.500 5.450 5.500 1,800 +0.10(+1.85%)
Sep 27, 2018 5.000 5.400 5.000 5.400 640 +0.05(+0.93%)
Sep 25, 2018 5.350 5.350 5.350 0 +0.35(+7.00%)
Sep 24, 2018 5.000 5.000 5.000 5.000 598 -0.25(-4.76%)
Sep 20, 2018 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 19, 2018 5.250 5.250 5.250 5.250 504 -0.05(-0.94%)
Sep 18, 2018 5.300 5.300 5.300 5 +0.00(+0.00%)
Sep 17, 2018 5.300 5.300 5.300 5.300 700 +0.00(+0.00%)
Sep 14, 2018 5.300 5.300 5.300 5.300 300 -0.05(-0.93%)
Sep 13, 2018 5.340 5.350 5.340 5.350 396 -0.10(-1.83%)
Sep 10, 2018 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 07, 2018 5.450 5.450 5.450 184 +0.00(+0.00%)
Sep 06, 2018 5.450 5.720 5.450 5.450 1,100 -0.05(-0.91%)
Sep 05, 2018 5.500 5.500 5.500 5.500 100 +0.80(+17.02%)
Sep 04, 2018 4.700 4.700 4.700 4.700 1,550 -0.15(-3.09%)
Aug 31, 2018 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 30, 2018 4.960 4.960 4.850 4.850 600 +0.18(+3.85%)
Aug 29, 2018 4.650 4.680 4.260 4.670 9,282 +0.01(+0.21%)
Aug 28, 2018 4.900 4.900 4.650 4.660 1,533 -0.34(-6.80%)
Aug 27, 2018 5.210 5.210 4.910 5.000 850 -0.01(-0.20%)
Aug 24, 2018 4.650 5.010 4.650 5.010 300 +0.01(+0.20%)
Aug 23, 2018 5.750 5.750 4.650 5.000 4,401 -0.36(-6.72%)
Aug 22, 2018 5.550 5.550 5.000 5.360 1,781 -0.14(-2.55%)
Aug 21, 2018 5.750 5.750 5.500 5.500 2,927 +0.00(+0.00%)
Aug 20, 2018 5.200 5.500 5.200 5.500 1,231 +0.30(+5.77%)
Aug 17, 2018 5.100 5.200 5.000 5.200 1,200 +0.25(+5.05%)
Aug 16, 2018 4.950 4.950 4.950 4.950 215 +0.15(+3.13%)
Aug 15, 2018 4.500 5.000 4.500 4.800 4,456 +0.30(+6.67%)
Aug 14, 2018 4.500 4.500 4.500 4.500 250 -0.01(-0.22%)
Aug 13, 2018 4.510 4.510 4.510 4.510 100 +0.00(+0.00%)
Aug 10, 2018 4.100 4.510 4.100 4.510 12,100 +0.16(+3.68%)
Aug 09, 2018 4.220 4.350 4.220 4.350 1,020 +0.24(+5.84%)
Aug 07, 2018 4.110 4.110 4.110 0 -0.09(-2.14%)
Aug 06, 2018 4.200 4.200 4.200 4.200 100 +0.10(+2.44%)
Aug 03, 2018 4.150 4.150 4.100 4.100 8,200 -0.06(-1.44%)
Aug 02, 2018 4.100 4.160 4.100 4.160 26,020 +0.00(+0.00%)
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.