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 (%)
Dec 10, 2019 11.95 11.95 0 +0.00(+0.00%)
Dec 09, 2019 11.98 11.98 11.95 11.95 10,512 +0.00(+0.00%)
Dec 06, 2019 11.95 11.95 11.95 11.95 200 +0.00(+0.00%)
Dec 05, 2019 11.95 11.95 11.95 11.95 501 +0.00(+0.00%)
Dec 04, 2019 11.95 11.95 11.95 11.95 990 +0.00(+0.00%)
Dec 03, 2019 11.95 11.95 11.95 11.95 1,007 -0.01(-0.08%)
Dec 02, 2019 11.95 11.96 11.95 11.96 5,221 +0.06(+0.50%)
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%)
Sep 03, 2019 4.900 4.900 4.900 0 -0.05(-1.01%)
Aug 28, 2019 4.950 4.950 4.950 0 +0.05(+1.02%)
Aug 26, 2019 4.900 4.900 4.900 0 -0.05(-1.01%)
Aug 23, 2019 4.950 4.950 4.950 35 +0.00(+0.00%)
Aug 21, 2019 4.950 4.950 4.950 0 -0.15(-2.94%)
Aug 20, 2019 5.100 5.100 5.100 5.100 150 +0.07(+1.49%)
Aug 19, 2019 4.990 5.025 4.990 5.025 300 -0.12(-2.43%)
Aug 16, 2019 4.900 5.150 4.775 5.150 900 -0.05(-0.96%)
Aug 15, 2019 4.900 5.200 4.900 5.200 300 +0.30(+6.12%)
Aug 14, 2019 5.500 5.540 4.750 4.900 80,793 -0.60(-10.91%)
Aug 13, 2019 5.800 5.800 4.200 5.500 3,050 +0.00(+0.00%)
Aug 12, 2019 5.500 5.500 5.500 5.500 1,000 -0.10(-1.79%)
Aug 09, 2019 5.500 5.600 5.500 5.600 600 +0.10(+1.82%)
Aug 08, 2019 5.500 5.500 5.500 5.500 920 -0.10(-1.79%)
Aug 07, 2019 5.500 5.600 5.500 5.600 1,425 +0.00(+0.00%)
Aug 06, 2019 5.550 5.600 5.550 5.600 200 -0.26(-4.44%)
Jul 31, 2019 5.860 5.860 5.860 0 -0.09(-1.51%)
Jul 15, 2019 5.950 5.950 5.950 0 +0.33(+5.87%)
Jul 11, 2019 5.620 5.620 5.620 0 -0.04(-0.71%)
Jul 10, 2019 5.540 5.660 5.500 5.660 965 -0.19(-3.25%)
Jul 01, 2019 5.850 5.850 5.850 0 +0.00(+0.00%)
Jun 28, 2019 5.850 5.850 5.850 5.850 100 -0.11(-1.85%)
Jun 26, 2019 5.960 5.960 5.960 0 +0.18(+3.11%)
Jun 25, 2019 5.470 5.780 5.450 5.780 3,100 -0.22(-3.67%)
Jun 24, 2019 6.000 6.000 6.000 6.000 1,000 +0.05(+0.84%)
Jun 21, 2019 5.950 5.950 5.950 5.950 100 +0.57(+10.59%)
Jun 20, 2019 5.550 5.550 5.350 5.380 900 -0.47(-8.03%)
Jun 19, 2019 5.700 5.850 5.700 5.850 1,137 +0.35(+6.36%)
Jun 18, 2019 5.700 5.700 5.500 5.500 600 +0.02(+0.34%)
Jun 17, 2019 5.481 5.481 5.481 5.481 142 -0.21(-3.66%)
Jun 14, 2019 5.400 5.690 4.750 5.690 1,700 +0.03(+0.53%)
Jun 13, 2019 5.400 5.660 5.400 5.660 1,107 +0.00(+0.00%)
Jun 12, 2019 5.500 5.660 5.500 5.660 400 +0.03(+0.53%)
Jun 07, 2019 5.630 5.630 5.630 0 -0.02(-0.41%)
Jun 05, 2019 5.653 5.653 5.653 0 +0.05(+0.95%)
Jun 04, 2019 5.590 5.640 5.500 5.600 5,269 +0.00(+0.09%)
Jun 03, 2019 5.640 5.640 5.595 5.595 6,606 -0.27(-4.52%)
May 31, 2019 5.850 5.860 5.750 5.860 8,600 -0.14(-2.33%)
May 30, 2019 6.000 6.040 6.000 6.000 5,200 -0.15(-2.44%)
May 24, 2019 6.150 6.150 6.150 0 +0.00(+0.00%)
May 21, 2019 6.150 6.150 6.150 0 +0.15(+2.50%)
May 20, 2019 6.000 6.000 6.000 6.000 190 -0.14(-2.28%)
May 17, 2019 6.140 6.140 6.140 30 +0.00(+0.00%)
May 16, 2019 6.140 6.140 6.140 35 +0.00(+0.00%)
May 14, 2019 6.140 6.140 6.140 0 -0.01(-0.16%)
May 13, 2019 6.150 6.150 6.150 6.150 100 -0.06(-0.97%)
May 07, 2019 6.210 6.210 6.210 0 -0.04(-0.64%)
May 06, 2019 6.250 6.250 6.250 50 +0.00(+0.00%)
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.