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 (%)
Aug 31, 2018 4.850 4.850 4.850 0 +0.00(+0.00%)
Aug 30, 2018 4.960 4.960 4.850 4.850 600 +0.18(+3.85%)
Aug 29, 2018 4.650 4.680 4.260 4.670 9,282 +0.01(+0.21%)
Aug 28, 2018 4.900 4.900 4.650 4.660 1,533 -0.34(-6.80%)
Aug 27, 2018 5.210 5.210 4.910 5.000 850 -0.01(-0.20%)
Aug 24, 2018 4.650 5.010 4.650 5.010 300 +0.01(+0.20%)
Aug 23, 2018 5.750 5.750 4.650 5.000 4,401 -0.36(-6.72%)
Aug 22, 2018 5.550 5.550 5.000 5.360 1,781 -0.14(-2.55%)
Aug 21, 2018 5.750 5.750 5.500 5.500 2,927 +0.00(+0.00%)
Aug 20, 2018 5.200 5.500 5.200 5.500 1,231 +0.30(+5.77%)
Aug 17, 2018 5.100 5.200 5.000 5.200 1,200 +0.25(+5.05%)
Aug 16, 2018 4.950 4.950 4.950 4.950 215 +0.15(+3.13%)
Aug 15, 2018 4.500 5.000 4.500 4.800 4,456 +0.30(+6.67%)
Aug 14, 2018 4.500 4.500 4.500 4.500 250 -0.01(-0.22%)
Aug 13, 2018 4.510 4.510 4.510 4.510 100 +0.00(+0.00%)
Aug 10, 2018 4.100 4.510 4.100 4.510 12,100 +0.16(+3.68%)
Aug 09, 2018 4.220 4.350 4.220 4.350 1,020 +0.24(+5.84%)
Aug 07, 2018 4.110 4.110 4.110 0 -0.09(-2.14%)
Aug 06, 2018 4.200 4.200 4.200 4.200 100 +0.10(+2.44%)
Aug 03, 2018 4.150 4.150 4.100 4.100 8,200 -0.06(-1.44%)
Aug 02, 2018 4.100 4.160 4.100 4.160 26,020 +0.00(+0.00%)
Aug 01, 2018 42 +0.00(+0.00%)
Jul 31, 2018 4.250 4.350 4.150 4.150 2,137 -0.10(-2.35%)
Jul 30, 2018 4.250 4.250 4.250 4.250 300 +0.00(+0.00%)
Jul 27, 2018 4.250 4.250 4.250 4.250 100 +0.04(+0.95%)
Jul 26, 2018 4.180 4.210 4.180 4.210 739 +0.02(+0.48%)
Jul 25, 2018 4.090 4.200 4.090 4.190 1,536 +0.00(+0.00%)
Jul 20, 2018 4.190 4.190 4.190 0 -0.06(-1.41%)
Jul 19, 2018 4.160 4.250 4.100 4.250 600 +0.00(+0.00%)
Jul 17, 2018 4.250 4.250 4.250 0 +0.10(+2.41%)
Jul 16, 2018 4.070 4.150 4.070 4.150 9,918 +0.02(+0.48%)
Jul 06, 2018 4.130 4.130 4.130 0 +0.00(+0.00%)
Jul 02, 2018 4.130 4.130 4.130 33 +0.13(+3.25%)
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%)
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.