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 (%)
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%)
Apr 01, 2019 6.000 6.040 5.860 6.040 2,750 +0.04(+0.67%)
Mar 29, 2019 5.590 6.000 5.590 6.000 3,300 +0.43(+7.80%)
Mar 28, 2019 5.500 5.566 5.500 5.566 5,301 -0.02(-0.43%)
Mar 27, 2019 5.590 5.590 5.590 5.590 100 +0.05(+0.90%)
Mar 26, 2019 5.540 5.540 5.540 5.540 502 +0.04(+0.73%)
Mar 25, 2019 5.500 5.850 5.500 5.500 6,020 -0.14(-2.48%)
Mar 22, 2019 5.540 5.640 5.200 5.640 14,500 -0.29(-4.89%)
Mar 21, 2019 5.930 5.930 5.930 5.930 100 +0.23(+4.04%)
Mar 20, 2019 5.700 5.700 5.650 5.700 1,100 -0.02(-0.35%)
Mar 19, 2019 5.720 5.720 5.720 5.720 429 -0.27(-4.51%)
Mar 13, 2019 5.990 5.990 5.990 0 -0.05(-0.83%)
Mar 12, 2019 5.750 6.040 5.740 6.040 2,462 -0.11(-1.79%)
Mar 11, 2019 6.000 6.150 5.955 6.150 1,450 -0.09(-1.44%)
Mar 08, 2019 6.240 6.240 6.240 45 +0.00(+0.00%)
Mar 06, 2019 6.240 6.240 6.240 0 -0.06(-0.95%)
Mar 05, 2019 6.300 6.300 6.300 9 +0.00(+0.00%)
Mar 04, 2019 6.300 6.300 6.300 6.300 160 -0.04(-0.63%)
Feb 28, 2019 6.340 6.340 6.340 0 +0.36(+6.02%)
Feb 26, 2019 5.980 5.980 5.980 0 -0.01(-0.17%)
Feb 25, 2019 5.990 5.990 5.990 5.990 600 +0.01(+0.17%)
Feb 19, 2019 5.980 5.980 5.980 0 -0.01(-0.17%)
Feb 12, 2019 5.990 5.990 5.990 0 +0.00(+0.00%)
Feb 11, 2019 5.800 5.990 5.800 5.990 951 +0.09(+1.53%)
Feb 08, 2019 5.860 5.900 5.860 5.900 200 +0.00(+0.00%)
Feb 04, 2019 5.900 5.900 5.900 0 +0.10(+1.72%)
Feb 01, 2019 5.800 5.850 5.800 5.800 700 -0.05(-0.85%)
Jan 31, 2019 5.800 5.850 5.800 5.850 300 +0.00(+0.00%)
Jan 30, 2019 5.850 5.850 5.850 5.850 1,057 -0.14(-2.34%)
Jan 29, 2019 5.990 5.990 5.990 5.990 500 +0.00(+0.00%)
Jan 28, 2019 5.990 5.990 5.990 5.990 100 +0.00(+0.00%)
Jan 25, 2019 5.990 5.990 5.990 5.990 100 +0.09(+1.53%)
Jan 22, 2019 5.900 5.900 5.900 0 +0.00(+0.00%)
Jan 18, 2019 5.900 5.900 5.900 5.900 500 -0.10(-1.67%)
Jan 16, 2019 6.000 6.000 6.000 0 +0.14(+2.39%)
Jan 15, 2019 5.850 5.940 5.850 5.860 630 -0.08(-1.35%)
Jan 14, 2019 5.940 5.940 5.940 25 +0.00(+0.00%)
Jan 09, 2019 5.940 5.940 5.940 0 -0.01(-0.17%)
Jan 08, 2019 5.850 5.950 5.850 5.950 940 +0.05(+0.85%)
Jan 07, 2019 5.900 5.900 5.900 33 +0.00(+0.00%)
Jan 04, 2019 5.860 5.905 5.860 5.900 2,100 +0.00(+0.00%)
Jan 02, 2019 5.900 5.900 5.900 0 +0.06(+1.03%)
Dec 31, 2018 5.700 5.900 5.560 5.840 3,800 +0.29(+5.23%)
Dec 28, 2018 5.510 5.550 5.510 5.550 4,700 +0.05(+0.91%)
Dec 27, 2018 5.500 5.500 5.500 5.500 400 -0.01(-0.18%)
Dec 26, 2018 5.500 5.510 5.500 5.510 5,975 +0.00(+0.09%)
Dec 24, 2018 5.500 5.505 5.500 5.505 1,100 +0.00(+0.09%)
Dec 21, 2018 5.490 5.510 5.110 5.500 3,900 -0.20(-3.51%)
Dec 20, 2018 5.700 5.700 5.700 57 +0.00(+0.00%)
Dec 19, 2018 5.700 5.700 5.700 10 +0.00(+0.00%)
Dec 17, 2018 5.700 5.700 5.700 0 +0.00(+0.00%)
Dec 14, 2018 5.480 5.700 5.480 5.700 1,200 +0.00(+0.00%)
Dec 13, 2018 5.700 5.700 5.700 5.700 200 +0.11(+1.97%)
Dec 12, 2018 5.480 5.700 5.480 5.590 1,700 +0.09(+1.64%)
Dec 11, 2018 5.950 5.950 5.380 5.500 6,895 -0.53(-8.79%)
Dec 10, 2018 6.060 6.060 6.030 6.030 264 -0.19(-3.05%)
Dec 07, 2018 7.680 7.680 5.700 6.220 5,300 -1.27(-16.96%)
Dec 06, 2018 9.000 9.000 1.250 7.490 13,352 -0.32(-4.10%)
Dec 04, 2018 7.810 7.990 7.500 7.810 10,100 +0.01(+0.13%)
Dec 03, 2018 7.000 9.090 7.000 7.800 11,028 +0.88(+12.72%)
Nov 30, 2018 6.920 6.930 6.920 6.920 600 +0.01(+0.14%)
Nov 29, 2018 6.940 6.940 6.910 6.910 1,156 -0.04(-0.58%)
Nov 28, 2018 6.330 6.950 6.200 6.950 375 +0.16(+2.36%)
Nov 26, 2018 6.790 6.790 6.790 0 +0.70(+11.49%)
Nov 21, 2018 6.090 6.090 6.090 0 +0.04(+0.66%)
Nov 20, 2018 6.050 6.050 6.050 70 +0.00(+0.00%)
Nov 19, 2018 5.400 6.100 5.400 6.050 8,945 +0.10(+1.68%)
Nov 16, 2018 6.150 6.150 5.950 5.950 1,300 -0.25(-4.03%)
Nov 15, 2018 6.600 6.690 6.100 6.200 2,757 -0.79(-11.30%)
Nov 14, 2018 6.600 6.990 6.600 6.990 350 +0.04(+0.58%)
Nov 12, 2018 6.950 6.950 6.950 0 +0.00(+0.00%)
Nov 09, 2018 6.950 6.950 6.950 6.950 300 -0.03(-0.43%)
Nov 08, 2018 6.060 7.140 6.060 6.980 4,632 +0.92(+15.18%)
Nov 07, 2018 6.250 6.275 6.060 6.060 1,842 -0.49(-7.48%)
Nov 06, 2018 6.280 6.550 6.280 6.550 1,884 +0.28(+4.47%)
Nov 05, 2018 6.270 6.270 6.270 250 +0.00(+0.00%)
Nov 02, 2018 6.280 6.280 6.020 6.270 2,500 -0.73(-10.43%)
Nov 01, 2018 7.000 7.000 7.000 7.000 362 +0.00(+0.00%)
Oct 31, 2018 7.000 7.130 6.990 7.000 4,161 -0.13(-1.82%)
Oct 30, 2018 4.510 7.130 4.510 7.130 3,920 -0.10(-1.38%)
Oct 29, 2018 6.630 7.480 6.300 7.230 2,370 +1.03(+16.61%)
Oct 26, 2018 6.280 7.000 6.200 6.200 2,900 +0.21(+3.51%)
Oct 25, 2018 6.000 6.000 5.810 5.990 400 -0.02(-0.33%)
Oct 24, 2018 6.010 6.340 6.000 6.010 2,080 -0.01(-0.17%)
Oct 23, 2018 6.000 6.340 5.750 6.020 2,996 -0.32(-5.05%)
Oct 22, 2018 6.000 6.340 6.000 6.340 4,590 +0.26(+4.28%)
Oct 19, 2018 6.080 6.080 6.080 6.080 100 +0.07(+1.16%)
Oct 18, 2018 6.350 6.350 6.010 6.010 2,025 -0.34(-5.35%)
Oct 17, 2018 6.350 6.350 6.000 6.350 2,500 +0.00(+0.00%)
Oct 16, 2018 6.250 6.450 6.250 6.350 3,100 +0.00(+0.00%)
Oct 15, 2018 5.750 6.350 5.650 6.350 2,873 +0.36(+6.01%)
Oct 12, 2018 6.500 7.050 5.990 5.990 800 +0.03(+0.50%)
Oct 10, 2018 5.960 5.960 5.960 0 +0.06(+1.02%)
Oct 09, 2018 5.980 6.000 5.900 5.900 2,600 +0.00(+0.00%)
Oct 08, 2018 6.000 6.035 5.900 5.900 22,618 -0.10(-1.67%)
Oct 05, 2018 6.000 6.000 6.000 35 +0.00(+0.00%)
Oct 04, 2018 5.950 6.450 5.950 6.000 2,708 +0.19(+3.27%)
Oct 03, 2018 5.690 5.810 5.680 5.810 1,800 +0.12(+2.11%)
Oct 02, 2018 5.690 5.690 5.690 48 +0.00(+0.00%)
Oct 01, 2018 5.500 5.700 5.500 5.690 1,726 +0.19(+3.45%)
Sep 28, 2018 5.450 5.500 5.450 5.500 1,800 +0.10(+1.85%)
Sep 27, 2018 5.000 5.400 5.000 5.400 640 +0.05(+0.93%)
Sep 25, 2018 5.350 5.350 5.350 0 +0.35(+7.00%)
Sep 24, 2018 5.000 5.000 5.000 5.000 598 -0.25(-4.76%)
Sep 20, 2018 5.250 5.250 5.250 0 +0.00(+0.00%)
Sep 19, 2018 5.250 5.250 5.250 5.250 504 -0.05(-0.94%)
Sep 18, 2018 5.300 5.300 5.300 5 +0.00(+0.00%)
Sep 17, 2018 5.300 5.300 5.300 5.300 700 +0.00(+0.00%)
Sep 14, 2018 5.300 5.300 5.300 5.300 300 -0.05(-0.93%)
Sep 13, 2018 5.340 5.350 5.340 5.350 396 -0.10(-1.83%)
Sep 10, 2018 5.450 5.450 5.450 0 +0.00(+0.00%)
Sep 07, 2018 5.450 5.450 5.450 184 +0.00(+0.00%)
Sep 06, 2018 5.450 5.720 5.450 5.450 1,100 -0.05(-0.91%)
Sep 05, 2018 5.500 5.500 5.500 5.500 100 +0.80(+17.02%)
Sep 04, 2018 4.700 4.700 4.700 4.700 1,550 -0.15(-3.09%)
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.