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 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%)
May 03, 2019 6.250 6.250 6.250 6.250 500 +0.00(+0.00%)
Apr 30, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 26, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 24, 2019 6.250 6.250 6.250 0 +0.00(+0.00%)
Apr 22, 2019 6.250 6.250 6.250 6.250 100 +0.04(+0.64%)
Apr 18, 2019 6.100 6.250 6.100 6.210 900 +0.01(+0.16%)
Apr 17, 2019 6.040 6.200 6.000 6.200 8,465 +0.00(+0.00%)
Apr 15, 2019 6.200 6.200 6.200 0 +0.00(+0.00%)
Apr 12, 2019 6.200 6.200 6.200 40 +0.00(+0.00%)
Apr 10, 2019 6.200 6.200 6.200 0 +0.00(+0.00%)
Apr 09, 2019 6.200 6.200 6.200 200 +0.00(+0.00%)
Apr 08, 2019 5.930 6.300 5.930 6.200 2,654 +0.04(+0.65%)
Apr 05, 2019 6.160 6.160 6.160 50 +0.00(+0.00%)
Apr 04, 2019 6.000 6.160 6.000 6.160 11,513 +0.01(+0.16%)
Apr 03, 2019 6.150 6.200 6.150 6.150 600 -0.01(-0.16%)
Apr 02, 2019 5.860 6.160 5.600 6.160 11,641 +0.12(+1.99%)
Apr 01, 2019 6.000 6.040 5.860 6.040 2,750 +0.04(+0.67%)
Mar 29, 2019 5.590 6.000 5.590 6.000 3,300 +0.43(+7.80%)
Mar 28, 2019 5.500 5.566 5.500 5.566 5,301 -0.02(-0.43%)
Mar 27, 2019 5.590 5.590 5.590 5.590 100 +0.05(+0.90%)
Mar 26, 2019 5.540 5.540 5.540 5.540 502 +0.04(+0.73%)
Mar 25, 2019 5.500 5.850 5.500 5.500 6,020 -0.14(-2.48%)
Mar 22, 2019 5.540 5.640 5.200 5.640 14,500 -0.29(-4.89%)
Mar 21, 2019 5.930 5.930 5.930 5.930 100 +0.23(+4.04%)
Mar 20, 2019 5.700 5.700 5.650 5.700 1,100 -0.02(-0.35%)
Mar 19, 2019 5.720 5.720 5.720 5.720 429 -0.27(-4.51%)
Mar 13, 2019 5.990 5.990 5.990 0 -0.05(-0.83%)
Mar 12, 2019 5.750 6.040 5.740 6.040 2,462 -0.11(-1.79%)
Mar 11, 2019 6.000 6.150 5.955 6.150 1,450 -0.09(-1.44%)
Mar 08, 2019 6.240 6.240 6.240 45 +0.00(+0.00%)
Mar 06, 2019 6.240 6.240 6.240 0 -0.06(-0.95%)
Mar 05, 2019 6.300 6.300 6.300 9 +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.