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 30, 2018 3.890 3.900 3.890 3.900 945 +0.01(+0.26%)
Apr 26, 2018 3.890 3.890 3.890 0 +0.00(+0.00%)
Apr 23, 2018 3.890 3.890 3.890 0 +0.12(+3.18%)
Apr 20, 2018 3.940 3.940 3.770 3.770 770 -0.03(-0.79%)
Apr 19, 2018 3.800 3.950 3.800 3.800 2,500 -0.09(-2.31%)
Apr 18, 2018 3.800 3.890 3.800 3.890 2,247 -0.01(-0.26%)
Apr 17, 2018 3.700 3.900 3.020 3.900 1,220 -0.05(-1.27%)
Apr 16, 2018 3.950 3.950 3.950 3.950 120 +0.00(+0.00%)
Apr 13, 2018 3.960 3.960 3.950 3.950 1,750 +0.09(+2.33%)
Apr 12, 2018 3.860 3.860 3.860 3.860 1,050 -0.24(-5.85%)
Apr 11, 2018 4.100 4.100 4.100 4.100 300 +0.08(+1.99%)
Apr 10, 2018 4.050 4.050 4.020 4.020 621 -0.07(-1.71%)
Apr 09, 2018 4.000 4.090 4.000 4.090 2,150 +0.10(+2.51%)
Apr 06, 2018 3.840 3.990 3.840 3.990 1,012 +0.15(+3.91%)
Apr 05, 2018 3.800 3.840 3.700 3.840 3,228 -0.01(-0.26%)
Apr 04, 2018 3.750 3.850 3.100 3.850 14,850 -0.04(-1.03%)
Apr 02, 2018 3.890 3.890 3.890 0 -0.01(-0.26%)
Mar 29, 2018 3.900 3.900 3.900 0 +0.15(+4.00%)
Mar 28, 2018 3.590 3.900 3.340 3.750 14,557 -0.15(-3.85%)
Mar 23, 2018 3.900 3.900 3.900 0 +0.25(+6.85%)
Mar 22, 2018 3.600 3.850 3.590 3.650 14,348 -0.20(-5.19%)
Mar 21, 2018 3.600 3.850 3.590 3.850 10,319 +0.15(+4.05%)
Mar 20, 2018 3.550 3.700 3.550 3.700 6,560 +0.15(+4.23%)
Mar 14, 2018 3.550 3.550 3.550 30 +0.00(+0.00%)
Mar 13, 2018 3.350 3.550 3.350 3.550 308 +0.08(+2.31%)
Mar 12, 2018 3.300 3.580 3.290 3.470 8,108 +0.11(+3.27%)
Mar 07, 2018 3.360 3.360 3.360 20 -0.13(-3.72%)
Mar 06, 2018 3.160 3.580 3.160 3.490 516 +0.04(+1.16%)
Feb 27, 2018 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 23, 2018 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 22, 2018 3.300 3.500 3.300 3.450 7,916 +0.05(+1.47%)
Feb 21, 2018 3.100 3.400 3.080 3.400 400 +0.00(+0.00%)
Feb 20, 2018 3.260 3.400 3.080 3.400 2,890 +0.22(+6.92%)
Feb 16, 2018 3.180 3.180 3.180 0 -0.42(-11.67%)
Feb 15, 2018 3.860 3.860 3.600 3.600 300 +0.15(+4.35%)
Feb 14, 2018 3.450 3.450 3.450 3.450 2,000 +0.08(+2.22%)
Feb 12, 2018 3.375 3.375 3.375 0 +0.02(+0.75%)
Feb 09, 2018 3.350 3.350 3.350 3.350 250 +0.25(+8.06%)
Feb 08, 2018 3.400 3.400 3.050 3.100 19,530 -0.05(-1.59%)
Feb 07, 2018 3.150 3.150 3.070 3.150 3,250 +0.05(+1.61%)
Feb 06, 2018 2.950 3.100 2.900 3.100 35,324 +0.13(+4.38%)
Feb 05, 2018 2.750 2.970 2.750 2.970 300 -0.02(-0.67%)
Feb 02, 2018 2.990 2.990 2.990 2.990 200 +0.05(+1.53%)
Jan 30, 2018 2.945 2.945 2.945 0 +0.06(+2.26%)
Jan 29, 2018 2.880 2.880 2.880 2.880 190 +0.00(+0.00%)
Jan 26, 2018 2.880 2.880 2.880 2.880 100 -0.01(-0.35%)
Jan 25, 2018 2.810 2.890 2.810 2.890 300 -0.06(-2.03%)
Jan 23, 2018 2.950 2.950 2.950 0 +0.00(+0.00%)
Jan 19, 2018 2.950 2.950 2.950 3 -0.04(-1.34%)
Jan 18, 2018 2.700 2.990 2.700 2.990 4,215 +0.19(+6.79%)
Jan 17, 2018 2.800 2.800 2.800 2.800 600 +0.00(+0.00%)
Jan 16, 2018 2.810 2.810 2.800 2.800 400 -0.06(-2.17%)
Jan 11, 2018 2.862 2.862 2.862 0 -0.04(-1.31%)
Jan 09, 2018 2.900 2.900 2.900 0 +0.09(+3.20%)
Jan 08, 2018 2.750 2.810 2.750 2.810 3,401 +0.11(+4.07%)
Jan 04, 2018 2.700 2.700 2.700 0 -0.10(-3.57%)
Jan 03, 2018 2.800 2.800 2.800 2.800 375 +0.00(+0.00%)
Jan 02, 2018 2.850 2.850 2.800 2.800 9,000 -0.05(-1.75%)
Dec 29, 2017 2.850 2.850 2.850 0 +0.00(+0.00%)
Dec 28, 2017 2.650 2.850 2.650 2.850 400 +0.35(+14.00%)
Dec 26, 2017 2.500 2.500 2.500 0 +0.07(+2.88%)
Dec 22, 2017 2.430 2.430 2.400 2.430 19,100 +0.00(+0.00%)
Dec 21, 2017 2.430 2.430 2.430 2.430 12,500 +0.00(+0.00%)
Dec 20, 2017 2.430 2.440 2.430 2.430 8,411 -0.01(-0.41%)
Dec 18, 2017 2.440 2.440 2.440 0 +0.19(+8.44%)
Dec 15, 2017 2.250 2.250 2.250 2.250 365 +0.00(+0.00%)
Dec 14, 2017 2.040 2.250 2.000 2.250 4,350 +0.05(+2.27%)
Dec 13, 2017 2.050 2.200 2.050 2.200 530 +0.16(+7.84%)
Dec 12, 2017 2.040 2.040 2.040 2.040 500 +0.00(+0.00%)
Dec 11, 2017 2.200 2.200 2.040 2.040 2,300 -0.01(-0.49%)
Dec 08, 2017 2.046 2.100 2.046 2.050 1,383 -0.10(-4.65%)
Dec 07, 2017 2.100 2.200 2.100 2.150 7,506 -0.09(-4.02%)
Dec 06, 2017 2.240 2.240 2.240 2.240 2,000 -0.09(-3.86%)
Dec 05, 2017 2.400 2.400 2.140 2.330 2,100 -0.07(-2.92%)
Dec 04, 2017 2.450 2.450 2.400 2.400 280 -0.05(-2.04%)
Nov 30, 2017 2.450 2.450 2.450 0 +0.20(+8.88%)
Nov 29, 2017 2.150 2.250 2.150 2.250 850 +0.00(+0.00%)
Nov 28, 2017 2.250 2.250 2.250 2.250 3,070 -0.05(-2.17%)
Nov 27, 2017 2.350 2.350 2.300 2.300 330 -0.05(-2.13%)
Nov 24, 2017 2.350 2.350 2.350 2.350 1,717 -0.10(-4.08%)
Nov 21, 2017 2.350 2.450 2.300 2.450 3,689 +0.10(+4.26%)
Nov 20, 2017 2.410 2.480 2.325 2.350 6,893 -0.20(-7.84%)
Nov 15, 2017 2.550 2.550 2.550 0 +0.04(+1.59%)
Nov 14, 2017 2.500 2.510 2.500 2.510 8,500 -0.29(-10.36%)
Nov 13, 2017 2.800 2.800 2.800 2.800 200 +0.30(+12.00%)
Nov 10, 2017 2.450 2.500 2.450 2.500 5,000 +0.04(+1.79%)
Nov 06, 2017 2.456 2.456 2.456 0 -0.03(-1.37%)
Oct 31, 2017 2.490 2.490 2.490 0 +0.12(+5.06%)
Oct 30, 2017 2.370 2.370 2.370 2.370 2,431 -0.13(-5.20%)
Oct 27, 2017 2.370 2.500 2.370 2.500 3,600 +0.13(+5.49%)
Oct 24, 2017 2.370 2.370 2.370 0 +0.01(+0.42%)
Oct 20, 2017 2.360 2.360 2.360 0 +0.26(+12.38%)
Oct 19, 2017 2.100 2.100 2.100 2.100 5,016 -0.27(-11.39%)
Oct 13, 2017 2.370 2.370 2.370 0 +0.27(+12.86%)
Oct 11, 2017 2.100 2.100 2.100 0 -0.29(-12.13%)
Oct 10, 2017 2.490 2.490 2.100 2.390 2,660 -0.01(-0.42%)
Oct 06, 2017 2.400 2.400 2.400 10 +0.00(+0.00%)
Oct 04, 2017 2.400 2.400 2.400 0 +0.40(+20.00%)
Oct 03, 2017 2.030 2.100 2.000 2.000 5,000 -0.35(-14.89%)
Sep 29, 2017 2.350 2.350 2.350 0 -0.05(-2.08%)
Sep 27, 2017 2.400 2.400 2.400 0 +0.00(+0.00%)
Sep 26, 2017 2.200 2.400 2.200 2.400 3,000 +0.10(+4.35%)
Sep 22, 2017 2.300 2.300 2.300 0 +0.00(+0.00%)
Sep 21, 2017 2.300 2.300 2.300 2.300 150 -0.10(-4.17%)
Sep 19, 2017 2.400 2.400 2.400 0 +0.10(+4.35%)
Sep 15, 2017 2.300 2.300 2.300 0 -0.20(-8.00%)
Sep 08, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 30, 2017 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 22, 2017 2.500 2.500 2.500 0 +0.62(+32.98%)
Aug 21, 2017 2.200 2.200 1.880 1.880 1,000 -0.62(-24.80%)
Aug 15, 2017 2.500 2.500 2.500 0 +0.07(+2.88%)
Aug 11, 2017 2.430 2.430 2.430 0 -0.07(-2.80%)
Aug 07, 2017 2.500 2.500 2.500 40 +0.00(+0.00%)
Jul 31, 2017 2.500 2.500 2.500 1 +0.04(+1.63%)
Jul 28, 2017 2.431 2.460 2.431 2.460 2,200 -0.14(-5.38%)
Jul 26, 2017 2.600 2.600 2.600 0 +0.10(+4.00%)
Jul 20, 2017 2.500 2.500 2.500 0 +0.01(+0.40%)
Jul 13, 2017 2.490 2.490 2.490 0 -0.01(-0.40%)
Jul 10, 2017 2.500 2.500 2.500 0 +0.25(+11.11%)
Jul 05, 2017 2.250 2.250 2.250 0 +0.00(+0.00%)
Jul 03, 2017 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Jun 29, 2017 2.250 2.250 2.250 0 +0.11(+5.14%)
Jun 27, 2017 2.140 2.140 2.140 0 +0.00(+0.00%)
Jun 22, 2017 2.140 2.140 2.140 0 +0.14(+7.00%)
Jun 21, 2017 2.000 2.000 2.000 2.000 703 -0.14(-6.54%)
Jun 20, 2017 2.140 2.140 2.140 2.140 200 +0.09(+4.39%)
Jun 19, 2017 2.050 2.050 2.050 2.050 222 -0.09(-4.21%)
Jun 14, 2017 2.140 2.140 2.140 0 +0.10(+4.90%)
Jun 13, 2017 2.100 2.100 2.040 2.040 527 -0.01(-0.49%)
Jun 12, 2017 2.070 2.070 2.050 2.050 875 -0.05(-2.38%)
Jun 09, 2017 2.100 2.100 2.100 2.100 300 -0.04(-1.87%)
Jun 08, 2017 2.140 2.140 2.140 2.140 200 +0.04(+1.90%)
Jun 07, 2017 2.100 2.100 2.100 2.100 200 +0.00(+0.00%)
Jun 01, 2017 2.100 2.100 2.100 0 -0.04(-1.87%)
May 30, 2017 2.140 2.140 2.140 0 -0.06(-2.73%)
May 22, 2017 2.200 2.200 2.200 0 -0.03(-1.35%)
May 19, 2017 2.120 2.230 2.120 2.230 200 +0.02(+0.90%)
May 18, 2017 2.210 2.210 2.210 2.210 256 +0.01(+0.45%)
May 17, 2017 2.150 2.250 2.120 2.200 4,894 +0.05(+2.33%)
May 16, 2017 2.150 2.150 2.150 2.150 475 -0.08(-3.59%)
May 15, 2017 2.060 2.340 2.060 2.230 6,150 +0.18(+8.78%)
May 12, 2017 2.100 2.100 1.940 2.050 3,124 -0.05(-2.38%)
May 11, 2017 2.272 2.280 2.100 2.100 5,916 -0.25(-10.64%)
May 08, 2017 2.350 2.350 2.350 0 +0.03(+1.12%)
May 05, 2017 2.324 2.324 2.324 2.324 200 +0.14(+6.61%)
May 04, 2017 2.200 2.200 2.180 2.180 1,727 -0.02(-0.91%)
May 03, 2017 2.200 2.200 2.200 2.200 600 -0.10(-4.35%)
May 02, 2017 2.200 2.400 2.190 2.300 4,350 -0.08(-3.36%)
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.