ATEA

Astea International, Inc. Historical Stock Prices

$1.46
*  
unch
unch
Get ATEA Alerts
*Delayed - data as of Oct. 21, 2014 10:17 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 for next time

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

Results for: 1 Year, From 20-OCT-2013 TO 20-OCT-2014

Date Open High Low Close / Last Volume
10:17  1.55 N/A N/A  1.46 0
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
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
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?