ASTEA INTL Historical Stock Price

Below is the stock price history for Astea Intl ATEA. Data is recorded each day for the historical open, high, low, close and volume. The Astea Intl stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Astea Intl Historical Stock Price

DateOpenHighLowCloseVolume
2015-02-18 1.41 1.56 1.27 1.35 4,000
2015-02-13 1.80 1.80 1.80 1.80 1,290
2015-01-28 1.62 1.71 1.62 1.70 10,854
2015-01-27 1.72 1.72 1.71 1.71 230
2015-01-23 1.85 1.85 1.85 1.85 800
2015-01-15 1.90 1.90 1.90 1.90 400
2015-01-12 1.86 1.86 1.86 1.86 2,220
2015-01-05 2.03 2.03 2.03 2.03 2,500
2015-01-02 1.88 2.11 1.88 2.03 1,100
2014-12-24 1.65 1.65 1.65 1.65 69
2014-12-15 1.30 1.30 1.30 1.30 100
2014-12-12 1.22 1.27 1.11 1.27 3,100
2014-12-11 1.29 1.29 1.245 1.245 480
2014-12-09 1.26 1.26 1.26 1.26 200
2014-12-08 1.29 1.29 1.29 1.29 300
2014-12-05 1.30 1.33 1.30 1.33 200
2014-12-02 1.32 1.32 1.30 1.30 5,050
2014-11-28 1.28 1.28 1.28 1.28 100
2014-11-25 1.40 1.40 1.40 1.40 300
2014-11-19 1.36 1.36 1.36 1.36 50
2014-11-18 1.47 1.49 1.46 1.46 605
2014-11-17 1.23 1.44 1.22 1.44 2,306
2014-11-14 1.93 1.95 1.89 1.89 700
2014-11-13 1.87 1.89 1.87 1.89 1,200
2014-11-12 1.91 1.91 1.91 1.91 50
2014-11-10 1.81 2.04 1.80 2.04 2,047
2014-11-07 1.94 1.94 1.94 1.94 550
2014-11-06 2.10 2.10 1.86 1.96 4,898
2014-11-05 1.955 2.94 1.955 2.16 27,496
2014-11-03 1.53 1.54 1.53 1.53 2,000

» More Astea Intl Stock Price History

To see other companies like Astea Intl (ATEA), view our stock market today for news, and other data.