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 (%)
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%)
Apr 02, 2018 3.890 3.890 3.890 0 -0.01(-0.26%)
Mar 29, 2018 3.900 3.900 3.900 0 +0.15(+4.00%)
Mar 28, 2018 3.590 3.900 3.340 3.750 14,557 -0.15(-3.85%)
Mar 23, 2018 3.900 3.900 3.900 0 +0.25(+6.85%)
Mar 22, 2018 3.600 3.850 3.590 3.650 14,348 -0.20(-5.19%)
Mar 21, 2018 3.600 3.850 3.590 3.850 10,319 +0.15(+4.05%)
Mar 20, 2018 3.550 3.700 3.550 3.700 6,560 +0.15(+4.23%)
Mar 14, 2018 3.550 3.550 3.550 30 +0.00(+0.00%)
Mar 13, 2018 3.350 3.550 3.350 3.550 308 +0.08(+2.31%)
Mar 12, 2018 3.300 3.580 3.290 3.470 8,108 +0.11(+3.27%)
Mar 07, 2018 3.360 3.360 3.360 20 -0.13(-3.72%)
Mar 06, 2018 3.160 3.580 3.160 3.490 516 +0.04(+1.16%)
Feb 27, 2018 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 23, 2018 3.450 3.450 3.450 0 +0.00(+0.00%)
Feb 22, 2018 3.300 3.500 3.300 3.450 7,916 +0.05(+1.47%)
Feb 21, 2018 3.100 3.400 3.080 3.400 400 +0.00(+0.00%)
Feb 20, 2018 3.260 3.400 3.080 3.400 2,890 +0.22(+6.92%)
Feb 16, 2018 3.180 3.180 3.180 0 -0.42(-11.67%)
Feb 15, 2018 3.860 3.860 3.600 3.600 300 +0.15(+4.35%)
Feb 14, 2018 3.450 3.450 3.450 3.450 2,000 +0.08(+2.22%)
Feb 12, 2018 3.375 3.375 3.375 0 +0.02(+0.75%)
Feb 09, 2018 3.350 3.350 3.350 3.350 250 +0.25(+8.06%)
Feb 08, 2018 3.400 3.400 3.050 3.100 19,530 -0.05(-1.59%)
Feb 07, 2018 3.150 3.150 3.070 3.150 3,250 +0.05(+1.61%)
Feb 06, 2018 2.950 3.100 2.900 3.100 35,324 +0.13(+4.38%)
Feb 05, 2018 2.750 2.970 2.750 2.970 300 -0.02(-0.67%)
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.