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 29, 2018 4.000 4.000 4.000 4.000 600 -0.05(-1.23%)
Jun 28, 2018 4.100 4.050 4.000 4.050 2,724 +0.04(+1.00%)
Jun 26, 2018 4.010 4.010 4.010 43 -0.08(-1.96%)
Jun 25, 2018 4.090 4.090 4.090 4.090 100 -0.01(-0.24%)
Jun 21, 2018 4.100 4.100 4.100 0 +0.00(+0.00%)
Jun 18, 2018 4.100 4.100 4.100 53 +0.05(+1.23%)
Jun 15, 2018 4.050 4.050 4.050 4.050 200 +0.14(+3.58%)
Jun 14, 2018 4.050 4.050 3.910 3.910 2,350 -0.14(-3.46%)
Jun 13, 2018 3.940 4.050 3.930 4.050 693 +0.12(+3.05%)
Jun 08, 2018 3.930 3.930 3.930 0 -0.01(-0.25%)
Jun 07, 2018 3.940 3.940 3.940 3.940 250 +0.04(+1.03%)
Jun 06, 2018 3.760 3.900 3.760 3.900 3,900 +0.14(+3.72%)
Jun 05, 2018 3.850 3.850 3.760 3.760 11,100 -0.17(-4.37%)
Jun 04, 2018 3.860 3.932 3.860 3.932 293 -0.05(-1.21%)
Jun 01, 2018 3.900 3.980 3.900 3.980 686 +0.00(+0.00%)
May 31, 2018 3.850 3.980 3.850 3.980 400 -0.02(-0.50%)
May 29, 2018 4.000 4.000 4.000 0 +0.07(+1.78%)
May 25, 2018 3.930 3.930 3.930 0 +0.00(+0.00%)
May 24, 2018 3.930 3.930 3.930 3.930 800 -0.03(-0.76%)
May 23, 2018 3.970 3.970 3.800 3.960 500 +0.16(+4.21%)
May 22, 2018 3.800 3.800 3.800 3.800 6,300 +0.00(+0.00%)
May 18, 2018 3.800 3.800 3.800 0 +0.00(+0.00%)
May 16, 2018 3.800 3.800 3.800 0 -0.07(-1.81%)
May 15, 2018 3.870 3.870 3.870 3.870 150 +0.11(+2.93%)
May 14, 2018 3.800 3.800 3.760 3.760 2,873 -0.12(-3.09%)
May 11, 2018 3.790 3.880 3.790 3.880 300 -0.01(-0.26%)
May 09, 2018 3.890 3.890 3.890 0 +0.11(+2.91%)
May 07, 2018 3.780 3.780 3.780 12 +0.07(+1.89%)
May 04, 2018 3.280 3.990 3.280 3.710 3,450 -0.44(-10.60%)
May 03, 2018 4.000 4.150 3.800 4.150 572 +0.07(+1.71%)
May 02, 2018 3.890 4.080 3.890 4.080 3,814 +0.19(+4.88%)
May 01, 2018 3.900 3.900 3.725 3.890 7,600 -0.01(-0.26%)
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%)
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.