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 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%)
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%)
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.