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 (%)
Apr 28, 2016 2.140 2.140 2.140 0 -0.00(-0.00%)
Apr 26, 2016 2.140 2.140 2.140 0 +0.01(+0.56%)
Apr 22, 2016 2.128 2.128 2.128 69 -0.02(-1.02%)
Apr 21, 2016 1.900 2.150 1.900 2.150 200 +0.15(+7.50%)
Apr 20, 2016 1.750 2.150 1.710 2.000 2,375 +0.10(+5.26%)
Apr 19, 2016 1.740 2.000 1.740 1.900 3,900 +0.00(+0.00%)
Apr 08, 2016 1.900 1.900 1.900 10 +0.05(+2.70%)
Apr 07, 2016 1.800 1.850 1.800 1.850 1,454 -0.05(-2.63%)
Apr 04, 2016 1.900 1.900 1.900 0 +0.15(+8.57%)
Apr 01, 2016 1.750 1.800 1.750 1.750 800 -0.04(-2.15%)
Mar 31, 2016 1.900 1.900 1.740 1.788 4,450 -0.36(-16.81%)
Mar 30, 2016 2.026 2.150 2.026 2.150 5,939 +0.14(+6.97%)
Mar 29, 2016 1.845 2.050 1.845 2.010 1,900 +0.16(+8.65%)
Mar 22, 2016 1.850 1.850 1.850 70 -0.02(-1.07%)
Mar 21, 2016 1.884 1.884 1.745 1.870 4,900 -0.02(-1.06%)
Mar 18, 2016 1.790 1.890 1.680 1.890 4,276 +0.08(+4.42%)
Mar 17, 2016 1.828 1.828 1.810 1.810 300 -0.09(-4.74%)
Mar 16, 2016 1.886 1.900 1.790 1.900 3,320 -0.01(-0.52%)
Mar 15, 2016 1.810 1.910 1.750 1.910 4,000 -0.08(-4.02%)
Mar 14, 2016 2.016 2.016 1.990 1.990 300 +0.00(+0.00%)
Mar 11, 2016 1.980 2.000 1.940 1.990 1,736 +0.01(+0.51%)
Mar 10, 2016 1.920 1.980 1.920 1.980 760 +0.06(+3.39%)
Mar 03, 2016 1.915 1.915 1.915 0 +0.07(+4.08%)
Feb 25, 2016 1.840 1.840 1.840 0 +0.00(+0.00%)
Feb 24, 2016 1.866 1.866 1.750 1.840 5,000 -0.05(-2.65%)
Feb 23, 2016 1.836 1.890 1.800 1.890 3,700 -0.01(-0.53%)
Feb 22, 2016 1.850 1.900 1.760 1.900 2,150 +0.00(+0.00%)
Feb 19, 2016 1.900 1.900 1.900 1.900 150 +0.10(+5.56%)
Feb 17, 2016 1.800 1.800 1.800 6 -0.35(-16.28%)
Feb 16, 2016 2.150 2.150 2.150 2.150 150 +0.15(+7.50%)
Feb 12, 2016 2.000 2.000 2.000 0 +0.10(+5.26%)
Feb 11, 2016 1.820 2.000 1.570 1.900 9,700 -0.12(-5.94%)
Jan 25, 2016 2.020 2.020 2.020 0 +0.02(+1.00%)
Jan 22, 2016 1.860 2.000 1.860 2.000 2,496 -0.15(-6.98%)
Jan 21, 2016 2.150 2.150 2.150 2.150 100 +0.15(+7.50%)
Jan 20, 2016 2.000 2.000 2.000 2.000 268 -0.19(-8.68%)
Jan 19, 2016 1.882 2.190 1.840 2.190 9,335 +0.10(+4.58%)
Jan 14, 2016 2.094 2.094 2.094 0 -0.04(-1.69%)
Jan 13, 2016 1.970 2.150 1.920 2.130 1,035 -0.07(-3.18%)
Jan 04, 2016 2.200 2.200 2.200 2 -0.05(-2.22%)
Dec 31, 2015 2.250 2.250 2.250 0 +0.30(+15.38%)
Dec 30, 2015 2.190 2.200 1.950 1.950 3,250 -0.01(-0.51%)
Dec 29, 2015 1.950 1.960 1.950 1.960 400 -0.24(-10.91%)
Dec 28, 2015 2.200 2.200 2.200 2.200 100 +0.10(+4.76%)
Dec 23, 2015 2.100 2.100 2.100 0 +0.07(+3.45%)
Dec 22, 2015 2.030 2.030 2.030 2.030 162 +0.12(+6.28%)
Dec 21, 2015 2.050 2.050 1.910 1.910 1,450 -0.09(-4.50%)
Dec 17, 2015 2.000 2.000 2.000 72 -0.10(-4.76%)
Dec 16, 2015 2.100 2.100 2.050 2.100 700 -0.15(-6.67%)
Dec 11, 2015 2.250 2.250 2.250 42 +0.00(+0.00%)
Dec 10, 2015 2.250 2.250 2.250 2.250 200 +0.05(+2.27%)
Dec 03, 2015 2.200 2.200 2.200 0 -0.05(-2.22%)
Dec 01, 2015 2.250 2.250 2.250 0 +0.01(+0.45%)
Nov 30, 2015 2.190 2.240 2.190 2.240 4,760 +0.14(+6.67%)
Nov 27, 2015 1.920 2.230 1.800 2.100 15,772 -0.15(-6.67%)
Nov 25, 2015 2.250 2.250 2.250 0 +0.35(+18.42%)
Nov 24, 2015 1.950 2.110 1.900 1.900 6,543 -0.05(-2.56%)
Nov 23, 2015 2.100 1.950 1.950 8,400 -0.23(-10.55%)
Nov 20, 2015 2.356 2.356 1.950 2.180 13,900 -0.20(-8.40%)
Nov 19, 2015 2.490 2.550 2.380 2.380 3,350 -0.12(-4.80%)
Nov 18, 2015 2.800 2.800 2.500 2.500 3,220 -0.30(-10.71%)
Nov 17, 2015 2.990 2.990 2.700 2.800 4,720 -0.19(-6.35%)
Nov 16, 2015 2.860 2.990 2.560 2.990 5,850 -0.01(-0.33%)
Nov 12, 2015 3.000 3.000 3.000 0 +0.14(+4.90%)
Nov 10, 2015 2.860 2.860 2.860 0 +0.00(+0.00%)
Nov 03, 2015 2.860 2.860 2.860 1 +0.11(+4.00%)
Nov 02, 2015 2.750 2.750 2.750 2.750 101 +0.15(+5.77%)
Oct 30, 2015 2.590 2.600 2.590 2.600 850 -0.05(-1.89%)
Oct 28, 2015 2.650 2.650 2.650 0 +0.04(+1.53%)
Oct 26, 2015 2.610 2.610 2.610 0 +0.01(+0.38%)
Oct 23, 2015 2.500 2.600 2.376 2.600 7,108 +0.00(+0.00%)
Oct 19, 2015 2.600 2.600 2.600 0 +0.01(+0.39%)
Oct 15, 2015 2.590 2.590 2.590 0 +0.14(+5.71%)
Oct 14, 2015 2.450 2.450 2.450 2.450 100 +0.00(+0.00%)
Oct 13, 2015 2.450 2.450 2.350 2.450 636 -0.04(-1.61%)
Oct 08, 2015 2.490 2.490 2.490 0 +0.00(+0.00%)
Oct 07, 2015 2.490 2.490 2.490 2.490 2,310 -0.11(-4.23%)
Oct 06, 2015 2.600 2.600 2.600 2.600 1,049 +0.10(+4.00%)
Oct 05, 2015 2.500 2.500 2.500 2.500 351 +0.20(+8.70%)
Oct 02, 2015 2.600 2.600 2.300 2.300 800 -0.30(-11.54%)
Sep 29, 2015 2.600 2.600 2.600 0 +0.10(+4.00%)
Sep 28, 2015 2.470 2.500 2.450 2.500 1,917 +0.00(+0.00%)
Sep 23, 2015 2.500 2.500 2.500 0 -0.11(-4.21%)
Sep 22, 2015 2.520 2.610 2.510 2.610 1,243 +0.01(+0.38%)
Sep 21, 2015 2.450 2.600 2.450 2.600 4,904 +0.23(+9.70%)
Sep 18, 2015 2.200 2.370 2.200 2.370 703 +0.03(+1.28%)
Sep 14, 2015 2.340 2.340 2.340 0 +0.24(+11.43%)
Sep 09, 2015 2.100 2.100 2.100 0 -0.10(-4.55%)
Sep 03, 2015 2.200 2.200 2.200 0 -0.09(-3.93%)
Sep 02, 2015 2.290 2.290 2.290 2.290 1,000 -0.01(-0.43%)
Sep 01, 2015 2.200 2.300 2.200 2.300 2,200 +0.01(+0.44%)
Aug 31, 2015 2.250 2.290 2.200 2.290 2,525 +0.05(+2.23%)
Aug 28, 2015 2.240 2.240 2.240 2.240 200 +0.14(+6.67%)
Aug 27, 2015 2.000 2.100 1.630 2.100 7,100 +0.02(+0.96%)
Aug 25, 2015 2.080 2.080 2.080 0 +0.00(+0.00%)
Aug 24, 2015 2.080 2.080 2.080 2.080 100 +0.00(+0.00%)
Aug 21, 2015 1.950 2.080 1.720 2.080 2,862 +0.08(+4.00%)
Aug 20, 2015 2.190 2.190 2.000 2.000 16,658 -0.19(-8.68%)
Aug 19, 2015 2.250 2.250 2.060 2.190 7,908 -0.06(-2.67%)
Aug 18, 2015 2.250 2.290 2.200 2.250 12,417 +0.04(+1.81%)
Aug 17, 2015 1.950 2.360 1.950 2.210 32,479 +0.36(+19.46%)
Aug 10, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 07, 2015 1.850 1.850 1.850 1.850 800 +0.00(+0.00%)
Aug 05, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
Aug 04, 2015 1.850 1.850 1.850 1.850 100 +0.00(+0.00%)
Aug 03, 2015 1.850 1.850 1.850 1.850 1,100 +0.00(+0.00%)
Jul 31, 2015 1.800 1.850 1.800 1.850 3,050 +0.10(+5.71%)
Jul 30, 2015 1.670 1.750 1.670 1.750 3,324 +0.00(+0.00%)
Jul 28, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 27, 2015 1.750 1.750 1.750 1.750 1,016 +0.00(+0.00%)
Jul 24, 2015 1.570 1.750 1.570 1.750 2,203 +0.00(+0.00%)
Jul 17, 2015 1.750 1.750 1.750 0 +0.06(+3.55%)
Jul 16, 2015 1.690 1.690 1.690 1.690 300 +0.06(+3.68%)
Jul 15, 2015 1.610 1.630 1.560 1.630 1,000 -0.12(-6.86%)
Jul 13, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 07, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 06, 2015 1.760 1.760 1.750 1.750 1,000 +0.04(+2.34%)
Jul 01, 2015 1.710 1.710 1.710 0 -0.16(-8.56%)
Jun 30, 2015 1.710 1.870 1.630 1.870 5,750 +0.02(+1.08%)
Jun 29, 2015 1.900 1.900 1.850 1.850 2,530 +0.00(+0.00%)
Jun 26, 2015 1.850 1.860 1.850 1.850 5,260 +0.00(+0.00%)
Jun 24, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 17, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 16, 2015 1.850 1.850 1.850 1.850 2,208 +0.00(+0.00%)
Jun 15, 2015 1.870 1.970 1.850 1.850 3,100 +0.10(+5.71%)
Jun 11, 2015 1.750 1.750 1.750 0 +0.05(+2.94%)
Jun 10, 2015 1.750 2.000 1.620 1.700 4,915 -0.05(-2.86%)
Jun 04, 2015 1.750 1.750 1.750 0 -0.05(-2.78%)
Jun 03, 2015 1.750 1.800 1.750 1.800 2,206 +0.05(+2.86%)
Jun 02, 2015 1.750 1.750 1.750 1.750 100 +0.01(+0.57%)
Jun 01, 2015 1.740 1.740 1.740 1.740 4,600 +0.01(+0.58%)
May 29, 2015 1.740 1.740 1.730 1.730 2,400 -0.01(-0.57%)
May 28, 2015 1.740 1.740 1.740 1.740 2,112 -0.01(-0.57%)
May 27, 2015 1.900 1.960 1.740 1.750 3,500 +0.01(+0.57%)
May 26, 2015 1.740 1.740 1.740 1.740 100 -0.01(-0.57%)
May 22, 2015 1.750 1.750 1.750 0 -0.01(-0.57%)
May 21, 2015 1.750 1.760 1.750 1.760 2,438 +0.01(+0.57%)
May 20, 2015 1.750 1.750 1.750 1.750 1,000 +0.00(+0.00%)
May 19, 2015 1.740 1.800 1.530 1.750 11,206 +0.02(+1.16%)
May 18, 2015 1.620 1.730 1.620 1.730 2,000 +0.13(+8.12%)
May 15, 2015 1.440 1.640 1.430 1.600 8,980 +0.00(+0.00%)
May 14, 2015 1.650 1.650 1.600 1.600 7,096 +0.05(+3.23%)
May 13, 2015 1.650 1.650 1.550 1.550 2,140 -0.05(-3.13%)
May 12, 2015 1.650 1.650 1.600 1.600 7,001 -0.10(-5.88%)
May 11, 2015 1.650 1.700 1.650 1.700 4,088 +0.05(+3.03%)
May 07, 2015 1.650 1.650 1.650 0 -0.03(-1.79%)
May 06, 2015 1.680 1.680 1.680 1.680 1,000 +0.03(+1.82%)
May 05, 2015 1.610 1.650 1.610 1.650 1,924 -0.10(-5.71%)
May 04, 2015 1.560 1.750 1.380 1.750 6,240 +0.15(+9.37%)
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.