ATEA

Astea International, Inc. Historical Stock Prices

$1.7
*  
unch
unch
Get ATEA Alerts
*Delayed - data as of Jan. 29, 2015 13:40 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

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

Results for: 1 Year, From 28-JAN-2014 TO 28-JAN-2015

Date Open High Low Close / Last Volume
13:40  1.70  1.7001  1.6997  1.70 1,462
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
04/16/2014 1.97 2.07 1.97 2 5,450
04/15/2014 2.18 2.18 1.99 2 20,910
04/14/2014 2.01 2.18 2 2.18 1,408
04/11/2014 2.08 2.08 2.02 2.02 250
04/10/2014 2.2 2.2122 2.03 2.03 10,016
04/09/2014 2.32 2.32 2.2 2.2 6,000
04/08/2014 2.16 2.3676 2.05 2.24 19,700
04/07/2014 2 2.16 1.9537 2.1 50,514
04/04/2014 2.265 2.35 1.91 2.02 87,057
04/03/2014 2.29 2.3241 2.1168 2.3 19,699
04/02/2014 2.37 2.37 2.301 2.37 2,830
04/01/2014 2.1 2.49 2.06 2.37 78,522
03/31/2014 3.03 3.04 2.83 2.9 37,493
03/28/2014 2.87 3.02 2.86 2.99 4,170
03/27/2014 2.8999 2.8999 2.68 2.75 26,987
03/26/2014 2.94 2.9999 2.7 2.8 5,485
03/25/2014 2.94 3 2.8664 2.99 12,103
03/24/2014 3 3.0499 2.93 2.98 28,350
03/21/2014 2.9708 2.9708 2.9708 2.9708 764
03/20/2014 3.02 3.054 2.95 3 5,134
03/19/2014 3.1172 3.1172 2.97 2.97 24,391
03/18/2014 2.9796 3.09 2.9796 3.07 13,022
03/17/2014 3.06 3.06 2.9 2.99 6,282
03/14/2014 2.901 3.05 2.901 3.05 7,900
03/13/2014 3.04 3.08 2.99 2.9999 900
03/12/2014 2.991 3.05 2.95 3.0499 16,500
03/11/2014 3.11 3.11 3.11 3.11 00
03/10/2014 3.15 3.15 2.9 3.11 14,000
03/07/2014 3.2246 3.2246 3.1 3.2 8,900
03/06/2014 3.15 3.15 3.12 3.14 15,400
03/05/2014 3.18 3.2699 3.1401 3.23 3,850
03/04/2014 3.23 3.23 3.23 3.23 150
03/03/2014 3.164 3.26 3.03 3.2241 8,221
02/28/2014 3.25 3.3746 3.08 3.2676 28,550
02/27/2014 3.15 3.37 3.15 3.37 10,975
02/26/2014 3.55 3.55 2.99 3.19 107,864
02/25/2014 3.64 3.65 3.41 3.5 44,055
02/24/2014 3.52 3.72 3.5 3.64 7,630
02/21/2014 3.48 3.6536 3.46 3.46 5,785
02/20/2014 3.45 3.6564 3.45 3.47 14,240
02/19/2014 3.57 3.57 3.41 3.41 9,754
02/18/2014 3.65 3.7 3.31 3.59 25,000
02/14/2014 3.29 3.91 3.2 3.59 44,887
02/13/2014 3.07 3.46 3.01 3.46 3,868
02/12/2014 3.39 3.49 3.31 3.31 1,400
02/11/2014 3.23 3.39 3.22 3.39 3,124
02/10/2014 3.29 3.29 3.28 3.28 252
02/07/2014 3.21 3.25 3.15 3.25 4,960
02/06/2014 3.15 3.16 3.15 3.15 300
02/05/2014 3.04 3.23 2.98 3.23 4,407
02/04/2014 3.01 3.01 3.01 3.01 184
02/03/2014 2.9001 2.9001 2.9001 2.9001 442
01/31/2014 3 3.09 2.89 2.9 2,521
01/30/2014 3.15 3.23 3.02 3.02 10,789
01/29/2014 3.235 3.235 3.235 3.235 00
01/28/2014 3.09 3.235 3.09 3.235 947
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?