ATEA

Historical Stock Prices

$1.64
*  
0.0499
2.95%
Get ATEA Alerts
*Delayed - data as of Dec. 24, 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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 1.68 1.68 1.63 1.64 10,750
12/23/2014 1.6 1.82 1.54 1.6899 12,879
12/22/2014 1.52 1.56 1.52 1.52 1,320
12/19/2014 1.58 1.6 1.5201 1.59 1,773
12/18/2014 1.6 1.6 1.58 1.6 11,847
12/17/2014 1.44 1.62 1.44 1.6 14,017
12/16/2014 1.33 1.47 1.33 1.4399 5,553
12/15/2014 1.24 1.33 1.24 1.33 12,051
12/12/2014 1.33 1.35 1.11 1.2599 64,632
12/11/2014 1.29 1.3499 1.24 1.33 32,301
12/10/2014 1.26 1.315 1.26 1.27 3,338
12/09/2014 1.26 1.3099 1.26 1.2999 4,301
12/08/2014 1.26 1.3043 1.2499 1.3043 5,500
12/05/2014 1.27 1.33 1.27 1.3 11,814
12/04/2014 1.28 1.28 1.28 1.28 150
12/03/2014 1.2804 1.37 1.28 1.3699 1,534
12/02/2014 1.3799 1.38 1.26 1.3299 45,217
12/01/2014 1.3891 1.3891 1.23 1.25 5,375
11/28/2014 1.32 1.3269 1.26 1.29 18,890
11/26/2014 1.3101 1.3799 1.31 1.3399 10,136
11/25/2014 1.3601 1.43 1.313 1.4 15,697
11/24/2014 1.42 1.4201 1.3012 1.3601 3,600
11/21/2014 1.4 1.4441 1.37 1.38 5,945
11/20/2014 1.352 1.39 1.34 1.39 14,875
11/19/2014 1.47 1.55 1.35 1.36 33,292
11/18/2014 1.44 1.5 1.4028 1.46 30,384
11/17/2014 1.6 1.6 1.21 1.47 110,302
11/14/2014 1.95 1.9599 1.85 1.87 43,849
11/13/2014 1.81 2.079 1.8 1.99 15,309
11/12/2014 1.98 2.0499 1.74 2.0499 21,757
11/11/2014 2.05 2.05 1.84 1.98 21,950
11/10/2014 1.89 2.05 1.78 2.04 54,142
11/07/2014 1.94 2.1199 1.8201 2.05 30,048
11/06/2014 2.11 2.16 1.86 1.98 77,829
11/05/2014 1.73 2.95 1.7 2.16 539,415
11/04/2014 1.64 1.65 1.47 1.6199 12,125
11/03/2014 1.55 1.6599 1.53 1.55 4,000
10/31/2014 1.65 1.65 1.49 1.59 3,687
10/30/2014 1.75 1.75 1.57 1.57 23,268
10/29/2014 1.74 1.74 1.59 1.68 21,687
10/28/2014 1.65 1.6599 1.52 1.6 14,432
10/27/2014 1.55 1.66 1.55 1.56 1,100
10/24/2014 1.82 2 1.61 1.63 9,500
10/23/2014 1.74 1.74 1.6 1.61 1,470
10/22/2014 1.61 1.65 1.6 1.65 4,500
10/21/2014 1.49 1.61 1.4899 1.61 2,630
10/20/2014 1.55 1.55 1.43 1.46 24,260
10/17/2014 1.6 1.69 1.47 1.56 11,880
10/16/2014 1.83 1.83 1.4776 1.4776 42,092
10/15/2014 1.64 2.1 1.61 1.689 38,522
10/14/2014 1.7 1.7 1.67 1.67 6,802
10/13/2014 1.75 1.77 1.722 1.734 13,951
10/10/2014 1.77 1.8 1.7 1.76 6,916
10/09/2014 1.7601 1.7818 1.74 1.7662 3,030
10/08/2014 1.863 1.863 1.74 1.74 8,257
10/07/2014 1.81 1.85 1.81 1.85 4,150
10/06/2014 1.83 1.83 1.76 1.818 7,063
10/03/2014 1.95 1.95 1.7638 1.8599 9,200
10/02/2014 1.95 1.9841 1.94 1.94 1,300
10/01/2014 1.99 1.99 1.98 1.99 2,970
09/30/2014 1.9701 2.02 1.9701 1.98 2,700
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
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?