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, 2017 2.400 2.400 2.400 2.400 3,420 +0.00(+0.00%)
Apr 27, 2017 2.400 2.400 2.400 2.400 100 -0.15(-5.88%)
Apr 25, 2017 2.550 2.550 2.550 66 +0.17(+7.14%)
Apr 24, 2017 2.200 2.380 2.190 2.380 4,500 -0.21(-8.11%)
Apr 21, 2017 2.600 2.600 2.590 2.590 450 +0.29(+12.61%)
Apr 20, 2017 2.300 2.300 2.300 2.300 2,005 -0.10(-4.17%)
Apr 17, 2017 2.400 2.400 2.400 0 -0.01(-0.41%)
Apr 13, 2017 2.450 2.450 2.410 2.410 3,185 -0.19(-7.31%)
Apr 12, 2017 2.600 2.600 2.600 2.600 150 +0.15(+6.12%)
Apr 11, 2017 2.550 2.750 2.410 2.450 2,143 -0.44(-15.22%)
Apr 10, 2017 2.890 2.890 2.890 2.890 200 -0.01(-0.34%)
Apr 07, 2017 2.750 3.000 2.750 2.900 6,557 +0.15(+5.45%)
Apr 05, 2017 2.750 2.750 2.750 0 +0.05(+1.85%)
Apr 04, 2017 2.500 2.712 2.500 2.700 8,126 +0.15(+5.88%)
Apr 03, 2017 2.600 2.700 2.550 2.550 9,033 +0.37(+16.97%)
Mar 27, 2017 2.180 2.180 2.180 0 +0.03(+1.40%)
Mar 20, 2017 2.150 2.150 2.150 0 +0.27(+14.36%)
Mar 17, 2017 2.050 2.290 1.790 1.880 1,807 -0.46(-19.66%)
Mar 15, 2017 2.340 2.340 2.340 0 -0.01(-0.43%)
Mar 13, 2017 2.350 2.350 2.350 0 +0.17(+7.80%)
Mar 10, 2017 2.150 2.180 2.150 2.180 1,697 +0.00(+0.00%)
Mar 08, 2017 2.180 2.180 2.180 0 -0.00(-0.00%)
Mar 07, 2017 2.000 2.180 2.000 2.180 756 +0.00(+0.00%)
Mar 06, 2017 1.810 2.480 1.810 2.180 19,615 +0.37(+20.44%)
Feb 27, 2017 1.810 1.810 1.810 0 +0.23(+14.56%)
Feb 23, 2017 1.580 1.580 1.580 0 -0.06(-3.66%)
Feb 22, 2017 1.680 1.810 1.640 1.640 1,300 +0.00(+0.00%)
Feb 21, 2017 1.650 1.650 1.510 1.640 1,680 -0.17(-9.39%)
Feb 02, 2017 1.810 1.810 1.810 0 +0.11(+6.47%)
Feb 01, 2017 1.700 1.820 1.650 1.700 1,420 -0.08(-4.49%)
Jan 30, 2017 1.780 1.780 1.780 0 -0.16(-8.25%)
Jan 18, 2017 1.940 1.940 1.940 0 +0.04(+2.11%)
Jan 12, 2017 1.900 1.900 1.900 0 +0.20(+11.76%)
Jan 11, 2017 1.700 1.700 1.700 1.700 973 -0.20(-10.53%)
Jan 09, 2017 1.900 1.900 1.900 0 +0.28(+17.28%)
Jan 06, 2017 1.640 1.640 1.400 1.620 20,468 -0.32(-16.49%)
Jan 03, 2017 1.940 1.940 1.940 0 +0.19(+10.86%)
Dec 30, 2016 1.750 1.750 1.750 0 -0.19(-9.79%)
Dec 29, 2016 1.940 1.940 1.940 1.940 174 +0.28(+16.87%)
Dec 28, 2016 1.650 1.660 1.570 1.660 1,140 -0.04(-2.35%)
Dec 27, 2016 1.750 1.750 1.700 1.700 1,600 +0.15(+9.68%)
Dec 23, 2016 1.550 1.550 1.550 0 -0.05(-3.13%)
Dec 22, 2016 1.620 1.620 1.520 1.600 15,000 -0.20(-11.11%)
Dec 21, 2016 1.800 1.800 1.800 1.800 100 +0.23(+14.65%)
Dec 20, 2016 1.650 1.740 1.570 1.570 6,425 -0.13(-7.65%)
Dec 16, 2016 1.700 1.700 1.700 23 +0.05(+3.03%)
Dec 15, 2016 1.735 1.790 1.450 1.650 87,037 -0.25(-13.16%)
Dec 12, 2016 1.900 1.900 1.900 0 -0.05(-2.56%)
Dec 07, 2016 1.950 1.950 1.950 0 +0.35(+21.87%)
Dec 06, 2016 1.630 1.630 1.600 1.600 4,278 +0.00(+0.00%)
Dec 05, 2016 1.650 1.750 1.600 1.600 1,815 -0.14(-8.05%)
Dec 02, 2016 1.650 1.900 1.650 1.740 2,400 +0.14(+8.75%)
Dec 01, 2016 1.880 1.880 1.600 1.600 10,472 -0.11(-6.43%)
Nov 30, 2016 1.710 1.710 1.650 1.710 2,400 -0.11(-5.93%)
Nov 23, 2016 1.818 1.818 1.818 0 -0.03(-1.74%)
Nov 21, 2016 1.850 1.850 1.850 0 +0.05(+2.78%)
Nov 17, 2016 1.800 1.800 1.800 52 -0.08(-4.26%)
Nov 15, 2016 1.880 1.880 1.880 0 +0.00(+0.00%)
Nov 09, 2016 1.880 1.880 1.880 0 +0.05(+3.01%)
Nov 04, 2016 1.825 1.825 1.825 0 +0.02(+1.39%)
Nov 02, 2016 1.800 1.800 1.800 0 -0.09(-4.76%)
Nov 01, 2016 1.850 1.890 1.850 1.890 700 -0.01(-0.53%)
Oct 25, 2016 1.900 1.900 1.900 0 +0.00(+0.00%)
Oct 24, 2016 1.900 1.900 1.900 1.900 250 +0.10(+5.56%)
Oct 20, 2016 1.800 1.800 1.800 0 +0.00(+0.00%)
Oct 19, 2016 1.800 1.800 1.800 1.800 1,700 +0.00(+0.00%)
Oct 18, 2016 1.860 1.860 1.800 1.800 300 -0.14(-7.26%)
Oct 11, 2016 1.941 1.941 1.941 0 -0.01(-0.46%)
Oct 10, 2016 1.950 1.950 1.950 1.950 1,000 +0.00(+0.00%)
Oct 06, 2016 1.950 1.950 1.950 0 -0.05(-2.50%)
Oct 05, 2016 1.730 2.000 1.730 2.000 3,750 +0.27(+15.61%)
Oct 04, 2016 1.730 1.730 1.730 1.730 450 -0.07(-3.89%)
Oct 03, 2016 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 30, 2016 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
Sep 29, 2016 1.840 1.840 1.650 1.800 1,020 -0.05(-2.96%)
Sep 28, 2016 1.800 1.855 1.800 1.855 4,390 +0.03(+1.81%)
Sep 27, 2016 1.822 1.822 1.822 1.822 272 +0.01(+0.66%)
Sep 20, 2016 1.810 1.810 1.810 0 -0.02(-1.15%)
Sep 19, 2016 1.750 1.831 1.750 1.831 350 +0.16(+9.71%)
Sep 16, 2016 1.730 1.730 1.650 1.669 592 -0.06(-3.53%)
Sep 15, 2016 1.650 1.840 1.650 1.730 6,510 -0.01(-0.34%)
Sep 14, 2016 1.860 1.860 1.350 1.736 24,767 -0.25(-12.76%)
Sep 12, 2016 1.990 1.990 1.990 0 -0.01(-0.50%)
Sep 08, 2016 2.000 2.000 2.000 10 +0.00(+0.00%)
Sep 06, 2016 2.000 2.000 2.000 2 -0.08(-3.94%)
Sep 02, 2016 2.082 2.082 2.082 0 -0.08(-3.92%)
Aug 29, 2016 2.167 2.167 2.167 120 +0.14(+7.01%)
Aug 26, 2016 2.138 2.138 2.020 2.025 5,922 -0.06(-2.64%)
Aug 23, 2016 2.080 2.080 2.080 0 -0.02(-0.95%)
Aug 17, 2016 2.100 2.100 2.100 0 -0.02(-0.94%)
Aug 15, 2016 2.120 2.120 2.120 60 +0.00(+0.09%)
Aug 12, 2016 2.118 2.118 2.118 2.118 1,750 -0.16(-7.11%)
Aug 11, 2016 2.100 2.280 2.100 2.280 492 +0.00(+0.00%)
Aug 09, 2016 2.280 2.280 2.280 25 +0.00(+0.00%)
Aug 01, 2016 2.280 2.280 2.280 0 +0.00(+0.00%)
Jul 28, 2016 2.280 2.280 2.280 0 +0.00(+0.00%)
Jul 26, 2016 2.280 2.280 2.280 0 +0.08(+3.64%)
Jul 22, 2016 2.200 2.200 2.200 0 +0.03(+1.38%)
Jul 20, 2016 2.170 2.170 2.170 0 -0.21(-8.82%)
Jul 15, 2016 2.380 2.380 2.380 0 +0.00(+0.00%)
Jul 14, 2016 2.130 2.380 2.130 2.380 550 +0.25(+11.74%)
Jul 13, 2016 2.060 2.130 2.060 2.130 200 +0.03(+1.43%)
Jun 22, 2016 2.100 2.100 2.100 0 -0.05(-2.33%)
Jun 10, 2016 2.150 2.150 2.150 0 +0.05(+2.38%)
Jun 09, 2016 2.100 2.100 2.100 2.100 110 +0.00(+0.00%)
Jun 08, 2016 2.120 2.120 2.100 2.100 800 -0.10(-4.55%)
Jun 03, 2016 2.200 2.200 2.200 0 +0.14(+6.80%)
Jun 01, 2016 2.060 2.060 2.060 0 -0.33(-13.81%)
May 31, 2016 2.140 2.400 2.140 2.390 4,942 +0.34(+16.59%)
May 26, 2016 2.050 2.050 2.050 0 +0.05(+2.50%)
May 25, 2016 2.000 2.000 2.000 2.000 2,000 +0.02(+1.01%)
May 23, 2016 1.980 1.980 1.980 0 -0.10(-4.81%)
May 13, 2016 2.080 2.080 2.080 0 +0.04(+1.96%)
May 12, 2016 2.050 2.050 2.040 2.040 514 +0.00(+0.00%)
May 11, 2016 2.040 2.040 2.040 2.040 331 +0.04(+2.00%)
May 10, 2016 2.000 2.000 2.000 2.000 100 +0.00(+0.00%)
May 09, 2016 2.000 2.000 2.000 2.000 250 +0.00(+0.00%)
May 06, 2016 2.000 2.020 2.000 2.000 900 +0.01(+0.50%)
May 05, 2016 2.200 2.200 1.850 1.990 4,961 -0.11(-5.24%)
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.