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 26, 2019 11.90 11.90 11.90 0 -0.05(-0.42%)
Nov 22, 2019 11.95 11.95 11.95 0 +0.08(+0.67%)
Nov 21, 2019 11.84 11.87 11.84 11.87 31,614 +0.03(+0.25%)
Nov 20, 2019 11.89 11.89 11.84 11.84 9,478 -0.02(-0.17%)
Nov 19, 2019 11.86 11.86 11.86 11.86 279 -0.01(-0.08%)
Nov 18, 2019 11.89 11.89 11.85 11.87 7,750 -0.02(-0.17%)
Nov 15, 2019 11.89 11.89 11.89 11.89 6,300 +0.06(+0.51%)
Nov 14, 2019 11.69 11.89 11.69 11.83 7,355 +0.25(+2.16%)
Nov 12, 2019 11.58 11.58 11.58 0 +0.03(+0.26%)
Nov 11, 2019 11.55 11.55 11.55 11.55 152 +0.01(+0.09%)
Nov 08, 2019 11.57 11.57 11.54 11.54 9,100 -0.01(-0.09%)
Nov 06, 2019 11.55 11.55 11.55 0 +0.03(+0.26%)
Nov 05, 2019 11.52 11.52 11.52 13 +0.00(+0.00%)
Nov 04, 2019 11.52 11.52 11.52 11.52 600 +0.00(+0.00%)
Nov 01, 2019 11.47 11.59 11.47 11.52 1,100 -0.03(-0.26%)
Oct 31, 2019 11.50 11.55 11.50 11.55 12,211 +0.10(+0.87%)
Oct 30, 2019 11.45 11.45 11.45 11.45 3,759 +0.00(+0.00%)
Oct 29, 2019 11.45 11.45 11.44 11.45 8,726 +0.04(+0.35%)
Oct 28, 2019 11.41 11.41 11.41 11.41 1,048 -0.04(-0.35%)
Oct 25, 2019 11.42 11.45 11.42 11.45 1,100 +0.00(+0.00%)
Oct 24, 2019 11.45 11.50 11.45 11.45 14,771 -0.05(-0.43%)
Oct 23, 2019 11.46 11.50 11.35 11.50 9,515 +0.02(+0.17%)
Oct 22, 2019 11.48 11.48 11.48 11.48 1,002 -0.02(-0.17%)
Oct 21, 2019 11.48 11.50 11.47 11.50 4,200 +0.00(+0.00%)
Oct 18, 2019 11.47 11.50 11.40 11.50 12,300 +0.05(+0.44%)
Oct 17, 2019 11.45 11.48 11.40 11.45 19,191 +0.05(+0.44%)
Oct 16, 2019 11.56 11.56 11.40 11.40 7,700 -0.04(-0.35%)
Oct 15, 2019 11.45 11.45 11.41 11.44 8,382 -0.01(-0.09%)
Oct 14, 2019 11.45 11.45 11.43 11.45 34,558 +0.05(+0.44%)
Oct 11, 2019 11.38 11.45 11.36 11.40 22,700 +0.00(+0.00%)
Oct 10, 2019 11.32 11.40 11.32 11.40 5,137 -0.07(-0.61%)
Oct 09, 2019 11.41 11.47 11.40 11.47 113,046 +0.02(+0.17%)
Oct 08, 2019 9.980 11.70 9.500 11.45 765,097 +6.46(+129.46%)
Oct 03, 2019 4.990 4.990 4.990 0 -0.11(-2.16%)
Oct 02, 2019 5.010 5.100 4.900 5.100 1,050 +0.05(+0.99%)
Sep 27, 2019 5.050 5.050 5.050 0 +0.05(+1.00%)
Sep 26, 2019 5.000 5.000 5.000 5.000 100 +0.05(+1.01%)
Sep 23, 2019 4.950 4.950 4.950 0 +0.11(+2.27%)
Sep 20, 2019 4.840 4.840 4.840 4.840 400 +0.04(+0.83%)
Sep 19, 2019 4.800 4.800 4.800 4.800 100 +0.00(+0.00%)
Sep 18, 2019 4.800 4.800 4.800 4.800 100 -0.02(-0.41%)
Sep 17, 2019 4.800 4.820 4.800 4.820 600 -0.13(-2.63%)
Sep 16, 2019 4.680 4.950 4.680 4.950 660 +0.00(+0.00%)
Sep 12, 2019 4.950 4.950 4.950 0 +0.25(+5.32%)
Sep 11, 2019 4.500 5.090 4.460 4.700 1,850 -0.20(-4.08%)
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.