Below is the stock price history for Astea Intl ATEA. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Astea Intl stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.
Astea Intl Historical Stock Price
| Date | Open | High | Low | Close | Volume |
| 2012-05-22 | 2.68 | 3.10 | 2.68 | 3.10 | 500 |
| 2012-05-18 | 2.74 | 2.74 | 2.64 | 2.64 | 320 |
| 2012-05-17 | 2.63 | 2.63 | 2.59 | 2.59 | 600 |
| 2012-05-16 | 2.55 | 2.71 | 2.53 | 2.70 | 857 |
| 2012-05-15 | 2.80 | 2.80 | 2.80 | 2.80 | 97 |
| 2012-05-14 | 3.01 | 3.01 | 3.01 | 3.01 | 100 |
| 2012-05-07 | 3.10 | 3.10 | 3.10 | 3.10 | 50 |
| 2012-05-04 | 3.01 | 3.01 | 3.01 | 3.01 | 300 |
| 2012-04-16 | 3.42 | 3.42 | 3.42 | 3.42 | 50 |
| 2012-04-13 | 3.48 | 3.48 | 3.37 | 3.37 | 249 |
| 2012-04-12 | 3.34 | 3.37 | 3.34 | 3.37 | 251 |
| 2012-04-11 | 3.35 | 3.35 | 3.35 | 3.35 | 639 |
| 2012-04-10 | 3.37 | 3.37 | 3.37 | 3.37 | 400 |
| 2012-04-09 | 3.60 | 3.60 | 3.60 | 3.60 | 100 |
| 2012-04-04 | 3.60 | 3.60 | 3.50 | 3.59 | 733 |
| 2012-04-02 | 3.59 | 3.67 | 3.59 | 3.67 | 740 |
| 2012-03-30 | 3.90 | 3.90 | 3.22 | 3.22 | 10,597 |
| 2012-03-29 | 3.65 | 4.06 | 3.65 | 3.94 | 3,170 |
| 2012-03-28 | 4.19 | 4.19 | 4.05 | 4.05 | 3,101 |
| 2012-03-27 | 4.50 | 4.65 | 4.49 | 4.49 | 2,350 |
| 2012-03-26 | 5.89 | 5.90 | 5.89 | 5.90 | 300 |
| 2012-03-22 | 5.28 | 5.28 | 5.28 | 5.28 | 200 |
| 2012-03-12 | 4.92 | 4.93 | 4.92 | 4.93 | 200 |
| 2012-03-02 | 4.71 | 4.71 | 4.71 | 4.71 | 100 |
| 2012-02-29 | 4.62 | 4.63 | 4.62 | 4.63 | 800 |
| 2012-02-28 | 4.50 | 4.50 | 4.50 | 4.50 | 1,337 |
| 2012-02-24 | 4.70 | 4.70 | 4.55 | 4.60 | 703 |
| 2012-02-23 | 4.44 | 4.65 | 4.40 | 4.41 | 1,640 |
| 2012-02-22 | 4.65 | 4.65 | 4.64 | 4.65 | 291 |
| 2012-02-16 | 4.48 | 4.48 | 4.48 | 4.48 | 1,420 |
» More Astea Intl Stock Price History
