ATEA

Astea International, Inc. Historical Stock Prices

$2
*  
unch
unch
Get ATEA Alerts
*Delayed - data as of Sep. 30, 2014 10:57 ET  -  Find a broker to begin trading ATEA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    ATEA Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-JUN-2014 TO 29-SEP-2014

Date Open High Low Close / Last Volume
10:57  2.01 N/A N/A  2 0
09/29/2014 2.01 2.01 1.9501 2 3,573
09/26/2014 2.0151 2.0151 2.01 2.01 629
09/25/2014 2.017 2.017 2.017 2.017 00
09/24/2014 2.017 2.017 2.017 2.017 510
09/23/2014 2.01 2.03 1.998 2 775
09/22/2014 2.06 2.06 2.06 2.06 00
09/19/2014 1.97 2.07 1.96 2.06 4,482
09/18/2014 2.15 2.15 1.87 1.87 21,847
09/17/2014 2.08 2.19 2.07 2.07 3,522
09/16/2014 2.22 2.3 2.08 2.08 20,298
09/15/2014 2.205 2.32 2.12 2.3 3,945
09/12/2014 2.14 2.34 2 2.28 13,516
09/11/2014 2.05 2.0999 2 2.07 4,459
09/10/2014 2 2.0799 1.98 2.0399 4,147
09/09/2014 2.05 2.11 2.01 2.02 3,946
09/08/2014 2.12 2.15 2.06 2.11 4,443
09/05/2014 2.04 2.18 2.04 2.08 3,927
09/04/2014 2.05 2.08 1.9901 2.04 17,428
09/03/2014 2.22 2.22 1.923 2.08 22,674
09/02/2014 2.19 2.3 2.19 2.3 802
08/29/2014 2.24 2.2899 2.14 2.2899 2,782
08/28/2014 2.2 2.35 2.19 2.32 1,826
08/27/2014 2.35 2.364 2.1639 2.22 12,218
08/26/2014 2.22 2.45 2.22 2.29 67,778
08/25/2014 2.21 2.24 2.2 2.2 10,600
08/22/2014 2.229 2.24 2.2 2.2 1,700
08/21/2014 2.18 2.27 2.18 2.235 8,170
08/20/2014 2.3799 2.3799 2.19 2.2495 6,200
08/19/2014 2.13 2.47 2.13 2.28 37,991
08/18/2014 2.16 2.16 2.13 2.13 9,858
08/15/2014 2.06 2.3198 2.06 2.16 72,603
08/14/2014 2.43 2.75 2.43 2.58 34,395
08/13/2014 2.3501 2.45 2.35 2.44 11,614
08/12/2014 2.355 2.39 2.35 2.3899 1,388
08/11/2014 2.35 2.42 2.29 2.3899 15,509
08/08/2014 2.31 2.4 2.28 2.31 15,255
08/07/2014 2.34 2.39 2.25 2.35 5,618
08/06/2014 2.24 2.37 2.2189 2.2999 5,070
08/05/2014 2.23 2.26 2.1501 2.17 7,594
08/04/2014 2.24 2.29 2.22 2.25 9,139
08/01/2014 2.35 2.3596 2.22 2.235 19,381
07/31/2014 2.27 2.46 2.27 2.4499 2,992
07/30/2014 2.37 2.39 2.31 2.3499 13,940
07/29/2014 2.3 2.38 2.3 2.34 3,800
07/28/2014 2.34 2.48 2.3344 2.3401 9,564
07/25/2014 2.32 2.41 2.31 2.36 13,061
07/24/2014 2.2201 2.3101 2.22 2.3 6,219
07/23/2014 2.2 2.33 2.2 2.23 15,350
07/22/2014 2.24 2.298 2.22 2.23 18,756
07/21/2014 2.4 2.4 2.246 2.3494 2,088
07/18/2014 2.32 2.32 2.32 2.32 200
07/17/2014 2.47 2.47 2.4 2.4 220
07/16/2014 2.3001 2.46 2.3001 2.384 5,500
07/15/2014 2.41 2.41 2.3 2.3001 4,320
07/14/2014 2.29 2.45 2.29 2.3201 11,500
07/11/2014 2.32 2.4599 2.1901 2.3601 8,038
07/10/2014 2.3115 2.336 2.3101 2.336 10,680
07/09/2014 2.37 2.41 2.27 2.3 5,308
07/08/2014 2.3801 2.3801 2.3801 2.3801 127
07/07/2014 2.48 2.48 2.18 2.31 27,850
07/03/2014 2.302 2.39 2.3 2.39 4,098
07/02/2014 2.37 2.38 2.3214 2.3315 4,625
07/01/2014 2.4196 2.5475 2.16 2.42 24,814
06/30/2014 2.4599 2.4599 2.3 2.4 7,986
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?