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 (%)
Sep 27, 2019 5.050 5.050 5.050 0 +0.05(+1.00%)
Sep 26, 2019 5.000 5.000 5.000 5.000 100 +0.05(+1.01%)
Sep 23, 2019 4.950 4.950 4.950 0 +0.11(+2.27%)
Sep 20, 2019 4.840 4.840 4.840 4.840 400 +0.04(+0.83%)
Sep 19, 2019 4.800 4.800 4.800 4.800 100 +0.00(+0.00%)
Sep 18, 2019 4.800 4.800 4.800 4.800 100 -0.02(-0.41%)
Sep 17, 2019 4.800 4.820 4.800 4.820 600 -0.13(-2.63%)
Sep 16, 2019 4.680 4.950 4.680 4.950 660 +0.00(+0.00%)
Sep 12, 2019 4.950 4.950 4.950 0 +0.25(+5.32%)
Sep 11, 2019 4.500 5.090 4.460 4.700 1,850 -0.20(-4.08%)
Sep 03, 2019 4.900 4.900 4.900 0 -0.05(-1.01%)
Aug 28, 2019 4.950 4.950 4.950 0 +0.05(+1.02%)
Aug 26, 2019 4.900 4.900 4.900 0 -0.05(-1.01%)
Aug 23, 2019 4.950 4.950 4.950 35 +0.00(+0.00%)
Aug 21, 2019 4.950 4.950 4.950 0 -0.15(-2.94%)
Aug 20, 2019 5.100 5.100 5.100 5.100 150 +0.07(+1.49%)
Aug 19, 2019 4.990 5.025 4.990 5.025 300 -0.12(-2.43%)
Aug 16, 2019 4.900 5.150 4.775 5.150 900 -0.05(-0.96%)
Aug 15, 2019 4.900 5.200 4.900 5.200 300 +0.30(+6.12%)
Aug 14, 2019 5.500 5.540 4.750 4.900 80,793 -0.60(-10.91%)
Aug 13, 2019 5.800 5.800 4.200 5.500 3,050 +0.00(+0.00%)
Aug 12, 2019 5.500 5.500 5.500 5.500 1,000 -0.10(-1.79%)
Aug 09, 2019 5.500 5.600 5.500 5.600 600 +0.10(+1.82%)
Aug 08, 2019 5.500 5.500 5.500 5.500 920 -0.10(-1.79%)
Aug 07, 2019 5.500 5.600 5.500 5.600 1,425 +0.00(+0.00%)
Aug 06, 2019 5.550 5.600 5.550 5.600 200 -0.26(-4.44%)
Jul 31, 2019 5.860 5.860 5.860 0 -0.09(-1.51%)
Jul 15, 2019 5.950 5.950 5.950 0 +0.33(+5.87%)
Jul 11, 2019 5.620 5.620 5.620 0 -0.04(-0.71%)
Jul 10, 2019 5.540 5.660 5.500 5.660 965 -0.19(-3.25%)
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.