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 (%)
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%)
May 01, 2015 1.570 1.600 1.570 1.600 1,580 -0.03(-1.84%)
Apr 30, 2015 1.630 1.640 1.630 1.630 1,480 +0.03(+1.87%)
Apr 29, 2015 1.400 1.610 1.400 1.600 5,899 +0.20(+14.29%)
Apr 27, 2015 1.400 1.400 1.400 0 +0.06(+4.48%)
Apr 23, 2015 1.340 1.340 1.340 0 -0.11(-7.59%)
Apr 22, 2015 1.460 1.460 1.450 1.450 3,758 +0.00(+0.00%)
Apr 21, 2015 1.450 1.450 1.450 1.450 1,400 +0.00(+0.00%)
Apr 20, 2015 1.450 1.450 1.450 1.450 2,977 +0.00(+0.00%)
Apr 16, 2015 1.450 1.450 1.450 0 -0.05(-3.33%)
Apr 15, 2015 1.500 1.500 1.500 1.500 4,918 +0.09(+6.38%)
Apr 14, 2015 1.450 1.457 1.410 1.410 13,548 -0.09(-6.00%)
Apr 10, 2015 1.500 1.500 1.500 0 -0.08(-5.06%)
Apr 08, 2015 1.580 1.580 1.580 0 +0.16(+11.27%)
Apr 07, 2015 1.840 1.840 1.420 1.420 3,515 -0.27(-15.98%)
Apr 06, 2015 1.430 1.690 1.320 1.690 3,141 +0.14(+9.03%)
Apr 02, 2015 1.550 1.550 1.550 0 +0.15(+10.71%)
Apr 01, 2015 1.265 1.400 1.190 1.400 20,771 +0.16(+12.90%)
Mar 31, 2015 1.240 1.240 1.240 1.240 3,100 +0.00(+0.00%)
Mar 30, 2015 1.240 1.240 1.240 1.240 1,979 +0.01(+0.81%)
Mar 27, 2015 1.230 1.230 1.230 1.230 3,000 +0.05(+4.24%)
Mar 26, 2015 1.210 1.210 1.180 1.180 600 -0.03(-2.48%)
Mar 25, 2015 1.260 1.260 1.210 1.210 1,000 -0.05(-3.97%)
Mar 23, 2015 1.260 1.260 1.260 16 +0.05(+4.13%)
Mar 20, 2015 1.300 1.400 1.210 1.210 49,384 -0.06(-4.72%)
Mar 19, 2015 1.270 1.270 1.270 1.270 5,000 +0.05(+4.10%)
Mar 17, 2015 1.220 1.220 1.220 0 -0.06(-4.69%)
Mar 16, 2015 1.300 1.300 1.280 1.280 2,500 +0.07(+5.79%)
Mar 13, 2015 1.210 1.210 1.210 1.210 10,475 +0.00(+0.00%)
Mar 12, 2015 1.200 1.260 1.200 1.210 14,700 +0.01(+0.83%)
Mar 11, 2015 1.190 1.230 1.190 1.200 17,517 +0.03(+2.56%)
Mar 10, 2015 1.280 1.280 1.170 1.170 23,406 -0.11(-8.59%)
Mar 09, 2015 1.240 1.280 1.240 1.280 18,443 +0.06(+4.92%)
Mar 06, 2015 1.270 1.270 1.170 1.220 18,650 -0.05(-3.94%)
Mar 05, 2015 1.270 1.290 1.270 1.270 65,600 -0.05(-3.79%)
Mar 04, 2015 1.160 1.320 1.160 1.320 99,738 +0.17(+14.78%)
Mar 03, 2015 1.150 1.210 1.100 1.150 59,201 +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.