Astea International Inc. Historical Stock Prices

ATEA 
2.080000
*  
unch
unch
Get ATEA Alerts
*Delayed - data as of May 24, 2016 11:42 ET  -  Find a broker to begin trading ATEA now


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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-FEB-2016 TO 20-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:42 N/A N/A N/A 1.98 0
05/20/2016 2.08 2.08 2.08 2.08 00
05/19/2016 2.08 2.08 2.08 2.08 00
05/18/2016 2.08 2.08 2.08 2.08 00
05/17/2016 2.08 2.08 2.08 2.08 00
05/16/2016 2.08 2.08 2.08 2.08 00
05/13/2016 2.08 2.08 2.08 2.08 230
05/12/2016 2.05 2.05 2.04 2.04 514
05/11/2016 2.04 2.04 2.04 2.04 331
05/10/2016 2 2 2 2 100
05/09/2016 2 2 2 2 250
05/06/2016 2 2.02 2 2 900
05/05/2016 2.2 2.2 1.85 1.99 4,961
05/04/2016 2.12 2.12 2.1 2.1 4,270
05/03/2016 2.1399 2.1399 2.1399 2.1399 00
05/02/2016 2.1399 2.1399 2.1399 2.1399 00
04/29/2016 2.1399 2.1399 2.1399 2.1399 00
04/28/2016 2.1399 2.1399 2.1399 2.1399 100
04/27/2016 2.14 2.14 2.14 2.14 00
04/26/2016 2.14 2.14 2.14 2.14 150
04/25/2016 2.128 2.128 2.128 2.128 00
04/22/2016 1.75 2.128 1.71 2.128 1,800
04/21/2016 1.9 2.15 1.9 2.15 200
04/20/2016 1.75 2.15 1.71 2 2,375
04/19/2016 1.74 2 1.74 1.9 3,900
04/18/2016 1.9 1.9 1.9 1.9 00
04/15/2016 1.9 1.9 1.9 1.9 00
04/14/2016 1.9 1.9 1.9 1.9 00
04/13/2016 1.9 1.9 1.9 1.9 00
04/12/2016 1.9 1.9 1.9 1.9 00
04/11/2016 1.9 1.9 1.9 1.9 00
04/08/2016 1.74 1.9 1.74 1.9 3,218
04/07/2016 1.8 1.85 1.8 1.85 1,454
04/06/2016 1.9 1.9 1.9 1.9 00
04/05/2016 1.9 1.9 1.9 1.9 00
04/04/2016 1.73 1.92 1.73 1.9 2,202
04/01/2016 1.75 1.8 1.75 1.75 800
03/31/2016 1.9 1.9 1.74 1.7885 4,450
03/30/2016 2.026 2.15 2.026 2.15 5,939
03/29/2016 1.845 2.05 1.845 2.01 1,900
03/28/2016 1.85 1.85 1.85 1.85 00
03/24/2016 1.85 1.85 1.85 1.85 00
03/23/2016 1.85 1.85 1.85 1.85 00
03/22/2016 1.82 1.85 1.82 1.85 2,500
03/21/2016 1.884 1.884 1.745 1.87 4,900
03/18/2016 1.79 1.89 1.68 1.89 4,276
03/17/2016 1.828 1.828 1.81 1.81 300
03/16/2016 1.886 1.9 1.79 1.9 3,320
03/15/2016 1.81 1.91 1.75 1.91 4,000
03/14/2016 2.016 2.016 1.99 1.99 300
03/11/2016 1.98 2 1.94 1.99 1,736
03/10/2016 1.92 1.98 1.92 1.98 760
03/09/2016 1.915 1.915 1.915 1.915 00
03/08/2016 1.915 1.915 1.915 1.915 00
03/07/2016 1.915 1.915 1.915 1.915 00
03/04/2016 1.915 1.915 1.915 1.915 00
03/03/2016 1.85 1.915 1.85 1.915 200
03/02/2016 1.84 1.84 1.84 1.84 00
03/01/2016 1.84 1.84 1.84 1.84 00
02/29/2016 1.84 1.84 1.84 1.84 00
02/26/2016 1.84 1.84 1.84 1.84 00
02/25/2016 1.75 1.84 1.75 1.84 530
02/24/2016 1.866 1.866 1.75 1.84 5,000
02/23/2016 1.836 1.89 1.8 1.89 3,700
02/22/2016 1.85 1.9 1.76 1.9 2,150
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?