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 (%)
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%)
Nov 01, 2018 7.000 7.000 7.000 7.000 362 +0.00(+0.00%)
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%)
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.