Historical Stock Prices

ATEA 
$1.45
*  
unch
unch
Get ATEA Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading ATEA now


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: 1 Year, From 17-APR-2014 TO 17-APR-2015

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.
04/17/2015 1.45 1.45 1.45 1.45 00
04/16/2015 1.45 1.45 1.45 1.45 100
04/15/2015 1.5 1.5 1.5 1.5 4,918
04/14/2015 1.45 1.457 1.41 1.41 13,548
04/13/2015 1.5 1.5 1.5 1.5 00
04/10/2015 1.5 1.5 1.5 1.5 3,230
04/09/2015 1.58 1.58 1.58 1.58 00
04/08/2015 1.58 1.59 1.58 1.58 12,300
04/07/2015 1.84 1.84 1.42 1.42 3,515
04/06/2015 1.43 1.69 1.32 1.69 3,141
04/02/2015 1.4 1.55 1.37 1.55 17,676
04/01/2015 1.265 1.4 1.19 1.4 20,771
03/31/2015 1.24 1.24 1.24 1.24 3,100
03/30/2015 1.24 1.24 1.24 1.24 1,979
03/27/2015 1.23 1.23 1.2299 1.23 3,000
03/26/2015 1.21 1.21 1.18 1.18 600
03/25/2015 1.26 1.26 1.21 1.21 1,000
03/24/2015 1.26 1.26 1.26 1.26 00
03/23/2015 1.3 1.3 1.25 1.26 1,575
03/20/2015 1.3 1.4 1.21 1.21 49,384
03/19/2015 1.27 1.27 1.27 1.27 5,000
03/18/2015 1.22 1.22 1.22 1.22 00
03/17/2015 1.23 1.23 1.22 1.22 5,005
03/16/2015 1.3 1.3 1.28 1.28 2,500
03/13/2015 1.21 1.21 1.21 1.21 10,475
03/12/2015 1.2 1.26 1.2 1.21 14,700
03/11/2015 1.19 1.23 1.19 1.2 17,517
03/10/2015 1.28 1.28 1.17 1.17 23,406
03/09/2015 1.24 1.28 1.24 1.28 18,443
03/06/2015 1.27 1.27 1.17 1.22 18,650
03/05/2015 1.27 1.29 1.27 1.27 65,600
03/04/2015 1.16 1.32 1.16 1.32 99,738
03/03/2015 1.15 1.21 1.1 1.15 59,201
03/02/2015 1.08 1.15 1.04 1.15 28,257
02/27/2015 1.12 1.12 1.06 1.1 33,494
02/26/2015 1.25 1.25 1.14 1.14 45,200
02/25/2015 1.18 1.2 1.17 1.2 11,530
02/24/2015 1.28 1.3 1.18 1.25 20,750
02/23/2015 1.32 1.35 1.26 1.26 38,950
02/20/2015 1.36 1.36 1.234 1.32 34,448
02/19/2015 1.15 2.25 1.15 1.35 59,851
02/18/2015 1.7 1.7 1.26 1.4 138,102
02/17/2015 1.76 1.7601 1.7136 1.74 4,800
02/13/2015 1.76 1.92 1.75 1.76 4,784
02/12/2015 1.7399 1.81 1.7152 1.75 9,122
02/11/2015 1.7 1.7 1.7 1.7 00
02/10/2015 1.7 1.7 1.7 1.7 00
02/09/2015 1.72 1.75 1.7 1.7 8,850
02/06/2015 1.776 1.776 1.776 1.776 1,000
02/05/2015 1.7364 1.7364 1.72 1.72 830
02/04/2015 1.74 1.74 1.74 1.74 350
02/03/2015 1.69 1.76 1.6 1.65 17,756
02/02/2015 1.7299 1.7299 1.64 1.64 1,166
01/30/2015 1.67 1.717 1.64 1.64 2,825
01/29/2015 1.7001 1.7001 1.69 1.69 2,162
01/28/2015 1.7 1.8299 1.61 1.7 60,872
01/27/2015 1.85 1.87 1.6999 1.77 8,980
01/26/2015 1.9099 1.92 1.9099 1.92 1,468
01/23/2015 1.84 1.95 1.83 1.84 7,097
01/22/2015 1.75 1.83 1.75 1.8299 1,350
01/21/2015 1.83 1.94 1.751 1.8 21,030
01/20/2015 1.85 1.851 1.84 1.8453 11,762
01/16/2015 1.8501 2.03 1.8501 1.86 11,770
01/15/2015 1.89 1.98 1.89 1.92 3,300
01/14/2015 1.9046 1.9046 1.8301 1.88 2,561
01/13/2015 1.82 1.9986 1.82 1.9986 15,950
01/12/2015 2 2.001 1.85 1.85 18,174
01/09/2015 2.004 2.004 1.9999 2 1,411
01/08/2015 1.9601 1.9601 1.9601 1.9601 635
01/07/2015 1.9637 2.02 1.9637 2.0199 4,574
01/06/2015 2.0399 2.0799 2.02 2.03 16,680
01/05/2015 2.1 2.14 2.0011 2.02 21,574
01/02/2015 1.74 2.21 1.74 2.02 78,907
12/31/2014 1.56 1.79 1.56 1.75 40,496
12/30/2014 1.74 1.76 1.6 1.61 16,624
12/29/2014 1.53 1.87 1.53 1.69 13,026
12/26/2014 1.5508 1.6292 1.47 1.6292 62,744
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
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
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
04/21/2014 1.9201 1.9201 1.92 1.92 944
04/17/2014 2 2 1.95 1.95 14,148
*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?