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 (%)
Jul 31, 2015 1.800 1.850 1.800 1.850 3,050 +0.10(+5.71%)
Jul 30, 2015 1.670 1.750 1.670 1.750 3,324 +0.00(+0.00%)
Jul 28, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 27, 2015 1.750 1.750 1.750 1.750 1,016 +0.00(+0.00%)
Jul 24, 2015 1.570 1.750 1.570 1.750 2,203 +0.00(+0.00%)
Jul 17, 2015 1.750 1.750 1.750 0 +0.06(+3.55%)
Jul 16, 2015 1.690 1.690 1.690 1.690 300 +0.06(+3.68%)
Jul 15, 2015 1.610 1.630 1.560 1.630 1,000 -0.12(-6.86%)
Jul 13, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 07, 2015 1.750 1.750 1.750 0 +0.00(+0.00%)
Jul 06, 2015 1.760 1.760 1.750 1.750 1,000 +0.04(+2.34%)
Jul 01, 2015 1.710 1.710 1.710 0 -0.16(-8.56%)
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%)
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.