Astea International Stock Price History, ATEA Historical Prices

Add to My Stocks
$3.45 $0 (0%) ATEA stock closing price Feb 23, 2018 (Closing)

View and download Astea International stock price history for the last 10 years. 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 reached a high of $3.64 on Feb 24, 2014, and a low of $1.1 on Feb 27, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 3.3 3.5 3.3 3.45 7,916 15.68 0.45
2018-02-21 3.1 3.4 3.08 3.4 400 15.46 0.44
2018-02-20 3.26 3.4 3.08 3.4 2,890 15.46 0.44
2018-02-16 3.42 3.42 2.5 3.18 6,075 14.46 0.41
2018-02-14 3.45 3.45 3.45 3.45 2,000 15.68 0.45
2018-02-12 3.35 3.38 3.35 3.38 750 15.34 0.44
2018-02-09 3.35 3.35 3.35 3.35 250 15.23 0.44
2018-02-08 3.4 3.4 3.05 3.1 19,530 14.09 0.4
2018-02-05 2.75 2.97 2.75 2.97 300 13.5 0.39
2018-01-30 2.75 2.95 2.52 2.95 14,046 13.39 0.38
2018-01-29 2.7 2.88 2.88 2.88 190 13.09 0.38
2018-01-26 2.88 2.88 2.88 2.88 100 13.09 0.38
2018-01-25 2.81 2.89 2.81 2.89 300 13.14 0.38
2018-01-23 2.8 2.95 2.8 2.95 900 13.41 0.38
2018-01-22 2.99 2.99 2.99 2.99 3 13.59 0.39
2018-01-19 2.95 2.95 2.95 2.95 300 13.41 0.38
2018-01-18 2.7 2.99 2.7 2.99 4,215 13.59 0.39
2018-01-16 2.81 2.81 2.8 2.8 400 12.73 0.37
2018-01-11 2.95 2.95 2.7 2.86 640 13.01 0.37
2018-01-04 2.7 2.7 2.7 2.7 2,000 12.27 0.35
2018-01-03 2.8 2.8 2.8 2.8 375 12.73 0.37
2018-01-02 2.85 2.85 2.8 2.8 9,000 12.73 0.37
2017-12-29 2.65 2.85 2.65 2.85 29,566 12.96 0.37
2017-12-28 2.65 2.85 2.65 2.85 400 12.96 0.37
2017-12-26 2.43 2.5 2.43 2.5 4,997 11.36 0.33
2017-12-22 2.43 2.43 2.4 2.43 19,100 11.05 0.32
2017-12-21 2.43 2.43 2.43 2.43 12,500 11.05 0.32
2017-12-20 2.43 2.44 2.43 2.43 8,411 11.05 0.32
2017-12-18 2.44 2.44 2.44 2.44 200 11.09 0.32
2017-12-15 2.25 2.25 2.25 2.25 365 10.23 0.29
2017-12-14 2.04 2.25 2 2.25 4,350 10.23 0.29
2017-12-13 2.05 2.2 2.05 2.2 530 10 0.29
2017-12-11 2.2 2.2 2.04 2.04 2,300 9.27 0.27
2017-12-08 2.05 2.1 2.05 2.05 1,383 9.32 0.27
2017-12-06 2.24 2.24 2.24 2.24 2,000 10.18 0.29
2017-12-05 2.4 2.4 2.14 2.33 2,100 10.59 0.3
2017-12-04 2.45 2.45 2.4 2.4 280 10.91 0.31
2017-12-01 0 0 0 2.45 0 - -
2017-11-30 2.45 2.45 2.45 2.45 400 11.14 0.32
2017-11-29 2.15 2.25 2.15 2.25 850 10.23 0.29
2017-11-28 2.25 2.25 2.25 2.25 3,070 10.23 0.29
2017-11-27 2.35 2.35 2.3 2.3 330 10.46 0.3
2017-11-24 2.35 2.35 2.35 2.35 1,717 10.68 0.31
2017-11-23 0 0 0 2.45 0 - -
2017-11-22 0 0 0 2.45 0 - -
2017-11-21 2.35 2.45 2.3 2.45 3,689 11.14 0.32
2017-11-20 2.41 2.48 2.33 2.35 6,893 10.68 0.31
2017-11-17 0 0 0 2.55 0 - -
2017-11-16 0 0 0 2.55 20 - -
2017-11-15 2.79 2.79 2.55 2.55 2,000 11.59 0.33
2017-11-14 2.5 2.51 2.5 2.51 8,500 11.95 0.34
2017-11-13 2.8 2.8 2.8 2.8 200 13.33 0.38
2017-11-10 2.45 2.5 2.45 2.5 5,000 11.91 0.34
2017-11-09 0 0 0 2.46 0 - -
2017-11-08 0 0 0 2.46 0 - -
2017-11-07 0 0 0 2.46 1 - -
2017-11-06 2.15 2.46 2.15 2.46 1,001 11.7 0.33
2017-11-03 0 0 0 2.49 0 - -
2017-11-02 0 0 0 2.49 0 - -
2017-11-01 0 0 0 2.49 0 - -
2017-10-31 2.49 2.49 2.49 2.49 350 11.86 0.33
2017-10-30 2.37 2.37 2.37 2.37 2,431 11.29 0.32
2017-10-27 2.37 2.5 2.37 2.5 3,600 11.91 0.34
2017-10-26 0 0 0 2.37 0 - -
2017-10-25 0 0 0 2.37 0 - -
2017-10-24 2.35 2.4 2.35 2.37 10,334 11.29 0.32
2017-10-23 0 0 0 2.36 0 - -
2017-10-20 2.11 2.36 2.11 2.36 600 11.24 0.32
2017-10-19 2.1 2.1 2.1 2.1 5,016 10 0.28
2017-10-18 0 0 0 2.37 0 - -
2017-10-17 0 0 0 2.37 0 - -
2017-10-16 0 0 0 2.37 0 - -
2017-10-13 2.1 2.37 2.1 2.37 425 11.29 0.32
2017-10-12 0 0 0 2.1 0 - -
2017-10-11 2.1 2.1 2.1 2.1 5,025 10 0.28
2017-10-10 2.49 2.49 2.1 2.39 2,660 11.38 0.32
2017-10-09 0 0 0 2.4 10 - -
2017-10-06 2.4 2.4 2.4 2.4 100 11.43 0.32
2017-10-05 0 0 0 2.4 0 - -
2017-10-04 2.3 2.4 2.2 2.4 1,575 11.43 0.32
2017-10-03 2.03 2.1 2 2 5,000 9.52 0.27
2017-10-02 0 0 0 2.35 0 - -
2017-09-29 2.4 2.4 1.8 2.35 7,310 11.19 0.32
2017-09-28 0 0 0 2.4 0 - -
2017-09-27 2.4 2.4 2.4 2.4 1,000 11.43 0.32
2017-09-26 2.2 2.4 2.2 2.4 3,000 11.43 0.32
2017-09-25 0 0 0 2.3 0 - -
2017-09-22 2.3 2.3 2.3 2.3 150 10.95 0.31
2017-09-21 2.3 2.3 2.3 2.3 150 10.95 0.31
Get more Data

Astea International Stock History 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 Stock Price History: Past 5 years

Max Stock Price3.64Feb 24,2014
Min Stock Price1.1Feb 27,2015
Avg Stock Price2.22

Astea International Historical PE ratio: Past 5 years

Max PE Ratio28Feb 24,2014
Min PE Ratio6.25Jul 02,2013
Avg PE Ratio14.64

Astea International Historical PS ratio: Past 5 years

Max PS Ratio0.6Feb 24,2014
Min PS Ratio0.2Feb 26,2015
Avg PS Ratio0.35

ATEA Industry Peers

Company Price Change (%)
Peerless Systems (PRLS)6.960.02 (0.29%)
Scientific Learning (SCIL)0.720 (0%)
Pitney Bowes (PBI)12.640.36 (2.93%)
Sap (SAP)104.90.76 (0.73%)
Callidus Software (CALD)35.90.15 (0.42%)
Cvent (CVT)360 (0%)
Clicksoftware (CKSW)12.60 (0%)

We provide Astea International share price history along with PE ratio and PS ratio for doing Astea International fundamental analysis. Astea International stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. ATEA stock saw an opening price of $3.3, and a closing price of $3.45 on Feb 23, 2018. Looking at Astea International stock history data, the P/S ratio was at a low of 0.2 on Feb 26, 2015.