Astea International Stock Price History, ATEA Historical Prices

Add to My Stocks
$2.5 $0.62 (32.98%) ATEA stock closing price Aug 22, 2017 (Closing)

The 10 year data of Astea International stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with Astea International P/E ratio, and PS ratio. The Astea International stock price history chart shows that the stock price was at a high of 6.78 on 08 Apr, 2011 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-222.502.502.502.5015011.910.34
2017-08-212.202.201.881.8810008.950.25
2017-08-152.432.502.432.5044911.910.34
2017-08-112.302.432.302.43304N/A0.33
2017-08-072.502.502.502.50100N/A0.34
2017-07-312.502.502.502.50200N/A0.34
2017-07-282.432.462.432.462200N/A0.33
2017-07-262.502.602.502.605000N/A0.35
2017-07-202.002.502.002.501700N/A0.34
2017-07-132.302.491.982.49900N/A0.34
2017-07-102.252.502.252.50700N/A0.34
2017-07-052.242.252.242.25200N/A0.31
2017-06-292.252.252.252.25204N/A0.31
2017-06-272.062.142.062.14412N/A0.29
2017-06-222.142.142.142.14197N/A0.29
2017-06-212.002.002.002.00703N/A0.27
2017-06-202.142.142.142.14200N/A0.29
2017-06-192.052.052.052.05222N/A0.28
2017-06-142.052.141.982.143675N/A0.29
2017-06-132.102.102.042.04527N/A0.28
2017-06-122.072.072.052.05875N/A0.28
2017-06-092.102.102.102.10300N/A0.28
2017-06-082.142.142.142.14200N/A0.29
2017-06-072.102.102.102.10200N/A0.28
2017-06-060.000.000.002.100N/AN/A
2017-06-050.000.000.002.1034N/AN/A
2017-06-020.000.000.002.100N/AN/A
2017-06-012.142.142.072.102100N/A0.28
2017-05-310.000.000.002.140N/AN/A
2017-05-302.142.142.142.14200N/A0.29
2017-05-260.000.000.002.200N/AN/A
2017-05-250.000.000.002.200N/AN/A
2017-05-240.000.000.002.200N/AN/A
2017-05-230.000.000.002.200N/AN/A
2017-05-222.202.202.202.20100N/A0.30
2017-05-192.122.232.122.23200N/A0.30
2017-05-182.212.212.212.21256N/A0.30
2017-05-172.152.252.122.204894N/A0.30
2017-05-162.152.152.152.15475N/A0.29
2017-05-152.062.342.062.236150N/A0.30
2017-05-122.102.101.942.053124N/A0.28
2017-05-112.272.282.102.105916N/A0.29
2017-05-100.000.000.002.350N/AN/A
2017-05-090.000.000.002.350N/AN/A
2017-05-082.352.352.352.35400N/A0.33
2017-05-052.322.322.322.32200N/A0.32
2017-05-042.202.202.182.181727N/A0.30
2017-05-032.202.202.202.20600N/A0.31
2017-05-022.202.402.192.304350N/A0.32
2017-05-012.382.382.382.38334N/A0.33
2017-04-282.402.402.402.403420N/A0.33
2017-04-272.402.402.402.40100N/A0.33
2017-04-260.000.000.002.5566N/AN/A
2017-04-252.382.552.382.552054N/A0.35
2017-04-242.202.382.192.384500N/A0.33
2017-04-212.602.602.592.59450N/A0.36
2017-04-202.302.302.302.302005N/A0.32
2017-04-190.000.000.002.400N/AN/A
2017-04-180.000.000.002.401N/AN/A
2017-04-172.402.402.402.40779N/A0.33
2017-04-140.000.000.002.410N/AN/A
2017-04-132.452.452.412.413185N/A0.34
2017-04-122.602.602.602.60150N/A0.36
2017-04-112.552.752.412.452143N/A0.34
2017-04-102.892.892.892.89200N/A0.40
2017-04-072.753.002.752.906557N/A0.40
2017-04-060.000.000.002.750N/AN/A
2017-04-052.702.752.702.754000N/A0.38
2017-04-042.502.712.502.708126N/A0.38
2017-04-032.602.702.552.559033N/A0.35
2017-03-310.000.000.002.180N/AN/A
2017-03-300.000.000.002.180N/AN/A
2017-03-290.000.000.002.180N/AN/A
2017-03-280.000.000.002.180N/AN/A
2017-03-271.722.191.722.182120N/A0.30
2017-03-240.000.000.002.150N/AN/A
2017-03-230.000.000.002.150N/AN/A
2017-03-220.000.000.002.150N/AN/A
2017-03-210.000.000.002.150N/AN/A
2017-03-202.152.152.152.15200N/A0.30
2017-03-172.052.291.791.881807N/A0.26
2017-03-160.000.000.002.340N/AN/A
2017-03-152.252.342.252.344200N/A0.33
2017-03-140.000.000.002.350N/AN/A
2017-03-132.312.352.312.352322N/A0.38
2017-03-102.152.182.152.181697N/A0.36
2017-03-090.000.000.002.180N/AN/A
2017-03-082.182.182.182.18603N/A0.36
2017-03-072.002.182.002.18756N/A0.36
Get more Data

Astea International Stock Chart

View ATEA PE ratio, PS ratio stocks charts and compare with peers.
ATEA Chart
Note: Compare Astea International stock price history with the index and industry peers.

Astea International Historical Prices: Past 5 years

Max Stock Price 4.84 Aug 29,2012
Min Stock Price 1.1 Feb 27,2015
Avg Stock Price 2.31

Astea International Historical PE ratio: Past 5 years

Max PE Ratio 28 Feb 24,2014
Min PE Ratio 6.25 Jul 02,2013
Avg PE Ratio 17.68

Astea International Historical PS ratio: Past 5 years

Max PS Ratio 0.62 Aug 29,2012
Min PS Ratio 0.2 Feb 26,2015
Avg PS Ratio 0.36

ATEA Industry Peers

Company Price Change (%)
Scientific Learning (SCIL)0.460.07 (13.21%)
Nxchain (NXCN)5.50 (0%)
Oracle (ORCL)49.260.36 (0.74%)
Microsoft (MSFT)73.161.01 (1.4%)
Salesforce (CRM)92.951.19 (1.3%)
Pitney Bowes (PBI)12.70.13 (1.03%)
Sap (SAP)105.410.48 (0.46%)

Astea International historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Astea International stock analysis. Astea International stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 2.5 and 150 shares of ATEA were traded on 22 Aug, 2017. The average P/S ratio was 0.51 as can be seen by Astea International stock price history. .