ATEA

Astea International, Inc. Historical Stock Prices

$2.23
*  
unch
unch
Get ATEA Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading ATEA now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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 22-APR-2014 TO 22-JUL-2014

Date Open High Low Close / Last Volume
16:00  2.20  2.33  2.20  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
06/27/2014 2.38 2.38 2.34 2.34 1,650
06/26/2014 2.43 2.49 2.31 2.38 25,625
06/25/2014 2.5 2.51 2.22 2.25 20,550
06/24/2014 2.3 2.37 2.271 2.35 4,059
06/23/2014 2.26 2.3444 2.26 2.3 7,296
06/20/2014 2.1636 2.3299 2.1367 2.32 9,666
06/19/2014 2.36 2.37 2.14 2.14 10,362
06/18/2014 2.2 2.39 2.1 2.26 15,778
06/17/2014 2.0701 2.35 2.0701 2.23 13,950
06/16/2014 2.41 2.45 2.091 2.19 53,527
06/13/2014 2.52 2.52 1.99 2.06 63,138
06/12/2014 2.72 2.72 2.2 2.31 55,819
06/11/2014 2.36 2.44 2.1798 2.22 110,760
06/10/2014 2.42 3.35 2.21 2.36 1,682,074
06/09/2014 1.678 1.678 1.678 1.678 200
06/06/2014 1.75 1.7699 1.56 1.6097 14,750
06/05/2014 1.39 1.76 1.37 1.6699 14,186
06/04/2014 1.4501 1.5 1.37 1.4699 9,820
06/03/2014 1.38 1.45 1.37 1.41 5,476
06/02/2014 1.41 1.41 1.41 1.41 100
05/30/2014 1.5 1.5 1.5 1.5 00
05/29/2014 1.51 1.51 1.5 1.5 700
05/28/2014 1.48 1.55 1.38 1.5 49,414
05/27/2014 1.4844 1.4844 1.4844 1.4844 00
05/23/2014 1.4844 1.4844 1.4844 1.4844 00
05/22/2014 1.476 1.4844 1.476 1.4844 1,000
05/21/2014 1.5 1.5 1.5 1.5 1,000
05/20/2014 1.49 1.49 1.46 1.49 3,053
05/19/2014 1.4001 1.6 1.4001 1.51 5,199
05/16/2014 1.66 1.68 1.23 1.43 22,624
05/15/2014 1.7001 1.72 1.68 1.6801 4,700
05/14/2014 1.7 1.81 1.7 1.81 200
05/13/2014 1.68 1.68 1.68 1.68 00
05/12/2014 1.72 1.86 1.66 1.68 14,902
05/09/2014 1.79 1.95 1.64 1.71 11,325
05/08/2014 1.7399 1.77 1.7399 1.77 3,450
05/07/2014 1.74 1.75 1.74 1.74 472
05/06/2014 1.71 1.75 1.7099 1.75 2,650
05/05/2014 1.78 1.78 1.64 1.71 7,685
05/02/2014 1.84 1.84 1.8196 1.8196 3,086
05/01/2014 1.73 1.74 1.73 1.74 240
04/30/2014 1.7599 1.7599 1.7599 1.7599 145
04/29/2014 1.76 1.79 1.7 1.79 37,325
04/28/2014 1.81 1.85 1.76 1.76 6,800
04/25/2014 1.94 1.96 1.78 1.78 3,330
04/24/2014 2.0561 2.0561 1.95 1.95 400
04/23/2014 1.92 1.92 1.92 1.92 00
04/22/2014 1.92 1.92 1.92 1.92 00
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?