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 (%)
Jun 30, 2015 1.710 1.870 1.630 1.870 5,750 +0.02(+1.08%)
Jun 29, 2015 1.900 1.900 1.850 1.850 2,530 +0.00(+0.00%)
Jun 26, 2015 1.850 1.860 1.850 1.850 5,260 +0.00(+0.00%)
Jun 24, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 17, 2015 1.850 1.850 1.850 0 +0.00(+0.00%)
Jun 16, 2015 1.850 1.850 1.850 1.850 2,208 +0.00(+0.00%)
Jun 15, 2015 1.870 1.970 1.850 1.850 3,100 +0.10(+5.71%)
Jun 11, 2015 1.750 1.750 1.750 0 +0.05(+2.94%)
Jun 10, 2015 1.750 2.000 1.620 1.700 4,915 -0.05(-2.86%)
Jun 04, 2015 1.750 1.750 1.750 0 -0.05(-2.78%)
Jun 03, 2015 1.750 1.800 1.750 1.800 2,206 +0.05(+2.86%)
Jun 02, 2015 1.750 1.750 1.750 1.750 100 +0.01(+0.57%)
Jun 01, 2015 1.740 1.740 1.740 1.740 4,600 +0.01(+0.58%)
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%)
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.