ATEA

Astea International, Inc. Historical Stock Prices

$1.95
*  
0.05
 negative 
2.5%
Get ATEA Alerts
*Delayed - data as of Apr. 17, 2014 14:43 ET 
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 for next time

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

Results for: 1 Year, From 16-APR-2013 TO 16-APR-2014

Date Open High Low Close / Last Volume
14:43  2  2  1.95  1.95 13,248
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
01/27/2014 3.39 3.39 3.39 3.39 00
01/24/2014 3.62 3.63 3.39 3.39 936
01/23/2014 3.28 3.28 3.0201 3.2401 5,139
01/22/2014 3.08 3.38 3.08 3.25 13,500
01/21/2014 3.1 3.166 3.01 3.01 6,943
01/17/2014 3.032 3.032 3.032 3.032 00
01/16/2014 3 3.032 3 3.032 50,200
01/15/2014 3.1699 3.1699 2.9299 3 17,349
01/14/2014 2.92 3.1 2.8 2.87 50,887
01/13/2014 2.8214 2.8717 2.8214 2.8717 200
01/10/2014 2.72 2.8101 2.67 2.67 3,599
01/09/2014 2.99 2.99 2.61 2.68 25,451
01/08/2014 2.89 2.89 2.89 2.89 190
01/07/2014 2.77 2.78 2.65 2.78 1,770
01/06/2014 2.63 2.8 2.63 2.7 3,340
01/03/2014 2.7 2.7 2.7 2.7 00
01/02/2014 2.57 2.7 2.55 2.7 5,563
12/31/2013 2.66 2.66 2.54 2.55 19,826
12/30/2013 2.76 2.8 2.6 2.67 13,310
12/27/2013 2.61 2.72 2.55 2.65 18,701
12/26/2013 2.6 2.73 2.6 2.71 2,246
12/24/2013 2.54 2.54 2.54 2.54 182
12/23/2013 2.74 2.7699 2.58 2.6 6,250
12/20/2013 2.86 3 2.6 2.66 6,078
12/19/2013 2.84 2.8899 2.8 2.8 349
12/18/2013 2.65 2.89 2.59 2.77 14,210
12/17/2013 2.62 2.9301 2.6 2.67 20,965
12/16/2013 2.7699 3.03 2.59 2.84 26,923
12/13/2013 2.6808 2.6808 2.6808 2.6808 00
12/12/2013 2.46 2.73 2.45 2.6808 23,872
12/11/2013 2.5 2.534 2.45 2.451 3,000
12/10/2013 2.455 2.55 2.45 2.45 3,220
12/09/2013 2.5 2.52 2.45 2.45 4,092
12/06/2013 2.52 2.55 2.49 2.49 5,800
12/05/2013 2.54 2.63 2.5 2.56 38,471
12/04/2013 2.48 2.65 2.48 2.64 16,525
12/03/2013 2.51 2.6237 2.51 2.51 3,850
12/02/2013 2.58 2.6101 2.47 2.51 6,311
11/29/2013 2.48 2.66 2.46 2.66 4,494
11/27/2013 2.72 2.72 2.55 2.56 8,600
11/26/2013 2.49 2.71 2.49 2.53 8,555
11/25/2013 2.84 2.84 2.68 2.68 9,700
11/22/2013 2.7928 2.99 2.7928 2.99 1,100
11/21/2013 3 3 3 3 400
11/20/2013 3 3 3 3 00
11/19/2013 3 3 3 3 00
11/18/2013 3 3 3 3 121
11/15/2013 3.03 3.03 3.03 3.03 279
11/14/2013 2.97 3.03 2.97 2.99 20,500
11/13/2013 2.98 2.98 2.98 2.98 100
11/12/2013 2.96 3.02 2.95 2.97 8,669
11/11/2013 2.81 3 2.6477 2.98 2,300
11/08/2013 2.87 2.9 2.83 2.899 2,900
11/07/2013 2.83 2.83 2.83 2.83 00
11/06/2013 2.83 2.83 2.83 2.83 00
11/05/2013 2.83 2.83 2.83 2.83 100
11/04/2013 2.72 2.83 2.72 2.83 3,336
11/01/2013 2.75 2.81 2.601 2.71 3,360
10/31/2013 2.8599 2.8599 2.82 2.82 300
10/30/2013 2.83 2.9 2.83 2.8766 2,100
10/29/2013 2.86 2.9 2.72 2.9 6,065
10/28/2013 2.95 3.089 2.93 3.05 3,717
10/25/2013 2.89 3.12 2.89 3.1 2,800
10/24/2013 2.85 3.23 2.85 3.01 3,000
10/23/2013 3.12 3.12 2.89 3.1 8,470
10/22/2013 3.12 3.2 3.12 3.1957 2,350
10/21/2013 3.19 3.36 3.05 3.1 4,600
10/18/2013 3.1 3.14 3.0192 3.13 450
10/17/2013 3.06 3.11 3.04 3.08 2,000
10/16/2013 2.94 3.07 2.721 3.0566 2,200
10/15/2013 2.85 2.85 2.85 2.85 300
10/14/2013 2.939 2.939 2.8 2.8001 700
10/11/2013 2.79 2.9317 2.74 2.8 3,067
10/10/2013 2.9 2.9 2.7 2.72 4,500
10/09/2013 2.78 2.94 2.66 2.8399 17,200
10/08/2013 3.09 3.09 2.76 2.95 8,439
10/07/2013 2.77 3.02 2.77 2.8808 11,950
10/04/2013 2.72 2.72 2.7 2.7 400
10/03/2013 2.75 2.858 2.75 2.85 2,058
10/02/2013 2.6935 2.6935 2.6935 2.6935 00
10/01/2013 2.6935 2.6935 2.6935 2.6935 1,000
09/30/2013 2.89 2.89 2.89 2.89 277
09/27/2013 2.72 2.8399 2.72 2.8399 7,228
09/26/2013 2.76 2.82 2.54 2.68 2,850
09/25/2013 3.03 3.03 3.03 3.03 00
09/24/2013 2.85 3.03 2.79 3.03 3,400
09/23/2013 3 3 3 3 00
09/20/2013 2.81 3 2.81 3 389
09/19/2013 2.95 3.08 2.63 2.8242 11,078
09/18/2013 2.61 3.2 2.61 2.949 36,109
09/17/2013 2.54 2.54 2.54 2.54 00
09/16/2013 2.62 2.62 2.525 2.54 424
09/13/2013 2.63 2.63 2.63 2.63 631
09/12/2013 2.55 2.55 2.54 2.5482 800
09/11/2013 2.7 2.7 2.61 2.61 3,222
09/10/2013 2.78 2.78 2.78 2.78 00
09/09/2013 2.478 2.799 2.45 2.78 4,200
09/06/2013 2.559 2.56 2.55 2.56 1,585
09/05/2013 2.51 2.51 2.48 2.48 1,000
09/04/2013 2.5 2.6437 2.5 2.6437 620
09/03/2013 2.48 2.48 2.48 2.48 00
08/30/2013 2.48 2.48 2.48 2.48 00
08/29/2013 2.499 2.6 2.48 2.48 4,560
08/28/2013 2.53 2.53 2.53 2.53 100
08/27/2013 2.48 2.63 2.48 2.51 2,200
08/26/2013 2.83 2.98 2.36 2.44 16,839
08/23/2013 2.8 2.92 2.69 2.69 8,230
08/22/2013 2.89 3 2.661 2.77 6,501
08/21/2013 2.42 2.99 2.42 2.89 15,449
08/20/2013 2.42 2.43 2.42 2.43 400
08/19/2013 2.44 2.44 2.43 2.43 2,000
08/16/2013 2.28 2.48 2.28 2.3725 13,170
08/15/2013 2.35 2.7 2.35 2.521 17,350
08/14/2013 2.36 2.4899 2.36 2.4899 8,881
08/13/2013 2.33 2.33 2.3 2.3 1,200
08/12/2013 2.34 2.34 2.33 2.33 500
08/09/2013 2.33 2.34 2.33 2.34 2,100
08/08/2013 2.4 2.4 2.215 2.35 800
08/07/2013 2.36 2.49 2.36 2.38 11,576
08/06/2013 2.33 2.33 2.25 2.3 984
08/05/2013 2.35 2.4 2.34 2.38 11,447
08/02/2013 2.26 2.2701 2.26 2.27 2,093
08/01/2013 2.32 2.3201 2.22 2.22 1,100
07/31/2013 2.4999 2.4999 2.4999 2.4999 300
07/30/2013 2.39 2.39 2.38 2.38 2,100
07/29/2013 2.45 2.451 2.21 2.38 4,900
07/26/2013 2.55 2.55 2.376 2.38 22,665
07/25/2013 2.53 2.53 2.2201 2.34 1,750
07/24/2013 2.37 2.37 2.37 2.37 100
07/23/2013 2.38 2.38 2.38 2.38 200
07/22/2013 2.38 2.38 2.38 2.38 949
07/19/2013 2.35 2.38 2.35 2.38 1,000
07/18/2013 2.31 2.5 2.26 2.28 2,641
07/17/2013 2.13 2.25 2.13 2.25 3,550
07/16/2013 2.17 2.17 2.15 2.1532 700
07/15/2013 2.17 2.17 2.08 2.08 400
07/12/2013 2.0701 2.0701 2.0701 2.0701 00
07/11/2013 2.19 2.19 2.0701 2.0701 6,023
07/10/2013 2.2899 2.3 2.2899 2.2962 5,300
07/09/2013 2.29 2.29 2.29 2.29 00
07/08/2013 2.23 2.3 2.23 2.29 3,750
07/05/2013 2.11 2.23 2.09 2.1 2,500
07/03/2013 1.92 2.379 1.92 2.348 1,850
07/02/2013 2.01 2.1 2 2 11,027
07/01/2013 2.05 2.051 2.04 2.04 6,514
06/28/2013 2.03 2.03 2.03 2.03 100
06/27/2013 2.02 2.02 2.01 2.01 4,400
06/26/2013 2.1 2.1 2.01 2.01 7,800
06/25/2013 2.1 2.1 2.1 2.1 3,300
06/24/2013 2.0999 2.1 2.0636 2.1 3,898
06/21/2013 2.1 2.1 2.0035 2.1 8,124
06/20/2013 2.13 2.13 2.1 2.1 1,114
06/19/2013 2.18 2.19 2.095 2.11 4,585
06/18/2013 2.09 2.1972 2.09 2.12 3,380
06/17/2013 2.27 2.3 2.189 2.19 10,489
06/14/2013 2.31 2.31 2.31 2.31 322
06/13/2013 2.28 2.31 2.27 2.31 2,005
06/12/2013 2.33 2.33 2.33 2.33 1,400
06/11/2013 2.35 2.35 2.34 2.34 1,655
06/10/2013 2.351 2.351 2.351 2.351 00
06/07/2013 2.351 2.351 2.351 2.351 00
06/06/2013 2.34 2.38 2.339 2.351 4,000
06/05/2013 2.27 2.35 2.27 2.349 2,200
06/04/2013 2.39 2.399 2.39 2.399 2,000
06/03/2013 2.4 2.4 2.4 2.4 226
05/31/2013 2.4 2.4 2.4 2.4 100
05/30/2013 2.4 2.4299 2.399 2.41 4,500
05/29/2013 2.39 2.42 2.285 2.401 9,700
05/28/2013 2.33 2.4 2.3 2.4 11,497
05/24/2013 2.4 2.4 2.27 2.4 6,654
05/23/2013 2.3601 2.3999 2.36 2.3999 4,200
05/22/2013 2.35 2.45 2.35 2.3896 2,045
05/21/2013 2.35 2.37 2.35 2.36 7,800
05/20/2013 2.31 2.38 2.31 2.35 7,920
05/17/2013 2.389 2.389 2.32 2.3745 1,730
05/16/2013 2.402 2.402 2.21 2.4001 4,386
05/15/2013 2.4099 2.46 2.4099 2.4401 6,752
05/14/2013 2.49 2.4999 2.4 2.4099 16,050
05/13/2013 2.51 2.55 2.31 2.5 69,487
05/10/2013 3.11 3.11 2.81 2.8101 30,177
05/09/2013 3.04 3.09 2.92 2.94 5,875
05/08/2013 3.04 3.2222 3.04 3.051 8,500
05/07/2013 3.19 3.19 3.1 3.1 6,032
05/06/2013 3.17 3.17 3.17 3.17 00
05/03/2013 3.17 3.17 3.17 3.17 00
05/02/2013 3.31 3.31 3.13 3.17 1,100
05/01/2013 3.26 3.26 3.26 3.26 100
04/30/2013 3.18 3.251 3.154 3.25 2,759
04/29/2013 3.25 3.31 3.164 3.164 2,830
04/26/2013 3.38 3.38 3.33 3.33 300
04/25/2013 3.21 3.21 3.21 3.21 00
04/24/2013 3.12 3.21 3.12 3.21 800
04/23/2013 3.22 3.22 3.14 3.14 3,350
04/22/2013 3.1001 3.301 3.1001 3.27 1,600
04/19/2013 3.181 3.181 3.181 3.181 125
04/18/2013 3.35 3.351 3.35 3.351 200
04/17/2013 3.25 3.25 3.25 3.25 00
04/16/2013 3.25 3.25 3.25 3.25 100
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 your brokers before you trade


Want to trade FX?