Astea International Stock Price History, ATEA Historical Prices

Add to My Stocks
$4.05 $0.14 (3.58%) ATEA stock closing price Jun 15, 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 $4.15 on May 03, 2018, and a low of $1.1 on Feb 27, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-15 4.05 4.05 4.05 4.05 200 50.63 0.54
2018-06-14 4.05 4.05 3.91 3.91 2,350 48.88 0.52
2018-06-13 3.94 4.05 3.93 4.05 693 50.63 0.54
2018-06-08 4.1 4.1 3.93 3.93 1,218 49.13 0.52
2018-06-07 3.94 3.94 3.94 3.94 250 49.25 0.52
2018-06-06 3.76 3.9 3.76 3.9 3,900 48.75 0.52
2018-06-05 3.85 3.85 3.76 3.76 11,100 47 0.5
2018-06-04 3.86 3.93 3.86 3.93 293 49.15 0.52
2018-06-01 3.9 3.98 3.9 3.98 686 49.75 0.53
2018-05-31 3.85 3.98 3.85 3.98 400 49.75 0.53
2018-05-30 0 0 0 4 0 - -
2018-05-29 3.8 4 3.8 4 13,605 50 0.53
2018-05-25 3.93 3.93 3.93 3.93 1,010 49.13 0.52
2018-05-24 3.93 3.93 3.93 3.93 800 49.13 0.52
2018-05-23 3.97 3.97 3.8 3.96 500 49.5 0.53
2018-05-22 3.8 3.8 3.8 3.8 6,300 47.5 0.5
2018-05-21 0 0 0 3.8 0 - -
2018-05-18 3.79 3.8 3.79 3.8 568 47.5 0.5
2018-05-17 0 0 0 3.8 0 - -
2018-05-16 3.77 4 3.77 3.8 19,709 47.5 0.5
2018-05-15 3.87 3.87 3.87 3.87 150 17.59 0.5
2018-05-14 3.8 3.8 3.76 3.76 2,873 17.09 0.49
2018-05-11 3.79 3.88 3.79 3.88 300 17.64 0.51
2018-05-10 0 0 0 3.89 0 - -
2018-05-09 3.89 3.89 3.89 3.89 200 17.68 0.51
2018-05-08 0 0 0 3.78 12 - -
2018-05-07 3.89 3.89 3.76 3.78 550 17.18 0.49
2018-05-04 3.28 3.99 3.28 3.71 3,450 16.86 0.48
2018-05-03 4 4.15 3.8 4.15 572 18.86 0.54
2018-05-02 3.89 4.08 3.89 4.08 3,814 18.55 0.53
2018-05-01 3.9 3.9 3.73 3.89 7,600 17.68 0.51
2018-04-30 3.89 3.9 3.89 3.9 945 17.73 0.51
2018-04-27 0 0 0 3.89 0 - -
2018-04-26 4.08 4.08 3.82 3.89 800 17.68 0.51
2018-04-25 0 0 0 3.89 0 - -
2018-04-24 0 0 0 3.89 0 - -
2018-04-23 3.8 3.89 3.8 3.89 4,352 17.68 0.51
2018-04-20 3.94 3.94 3.77 3.77 770 17.14 0.49
2018-04-19 3.8 3.95 3.8 3.8 2,500 17.27 0.5
2018-04-18 3.8 3.89 3.8 3.89 2,247 17.68 0.51
2018-04-17 3.7 3.9 3.02 3.9 1,220 17.73 0.51
2018-04-16 3.95 3.95 3.95 3.95 120 17.96 0.52
2018-04-13 3.96 3.96 3.95 3.95 1,750 17.96 0.52
2018-04-12 3.86 3.86 3.86 3.86 1,050 17.55 0.5
2018-04-11 4.1 4.1 4.1 4.1 300 18.64 0.53
2018-04-10 4.05 4.05 4.02 4.02 621 18.27 0.52
2018-04-09 4 4.09 4 4.09 2,150 18.59 0.53
2018-04-06 3.84 3.99 3.84 3.99 1,012 18.14 0.52
2018-04-05 3.8 3.84 3.7 3.84 3,228 17.46 0.5
2018-04-04 3.75 3.85 3.1 3.85 14,850 17.5 0.5
2018-04-03 0 0 0 3.89 0 - -
2018-04-02 3.6 3.89 3.35 3.89 17,511 17.68 0.51
2018-03-30 0 0 0 3.9 0 - -
2018-03-29 3.85 3.91 3.79 3.9 83,655 17.73 0.51
2018-03-28 3.59 3.9 3.34 3.75 14,557 17.05 0.49
2018-03-27 0 0 0 3.9 0 - -
2018-03-26 0 0 0 3.9 0 - -
2018-03-23 3.9 3.9 3.9 3.9 100 17.73 0.51
2018-03-22 3.6 3.85 3.59 3.65 14,348 16.59 0.48
2018-03-21 3.6 3.85 3.59 3.85 10,319 17.5 0.5
2018-03-20 3.55 3.7 3.55 3.7 6,560 16.82 0.48
2018-03-19 3.36 3.36 3.36 3.36 30 15.27 0.44
2018-03-16 0 0 0 3.55 0 - -
2018-03-15 0 0 0 3.55 0 - -
2018-03-14 3.35 3.55 3.35 3.55 1,150 16.14 0.46
2018-03-13 3.35 3.55 3.35 3.55 308 16.14 0.46
2018-03-12 3.3 3.58 3.29 3.47 8,108 15.77 0.45
2018-03-09 3.21 3.21 3.21 3.21 20 14.59 0.42
2018-03-08 0 0 0 3.36 0 - -
2018-03-07 3.48 3.48 3.34 3.36 1,937 15.27 0.44
2018-03-06 3.16 3.58 3.16 3.49 516 15.86 0.46
2018-03-05 0 0 0 3.45 0 - -
2018-03-02 0 0 0 3.45 0 - -
2018-03-01 0 0 0 3.45 0 - -
2018-02-28 0 0 0 3.45 0 - -
2018-02-27 3.16 3.45 3.16 3.45 300 15.68 0.45
2018-02-26 0 0 0 3.45 0 - -
2018-02-23 3.3 3.45 3 3.45 1,150 15.68 0.45
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
2018-02-19 0 0 0 3.18 0 - -
2018-02-16 3.42 3.42 2.5 3.18 6,075 14.46 0.41
2018-02-15 3.86 3.86 3.6 3.6 300 16.36 0.47
2018-02-14 3.45 3.45 3.45 3.45 2,000 15.68 0.45
2018-02-13 0 0 0 3.38 0 - -
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
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 Price4.15May 03,2018
Min Stock Price1.1Feb 27,2015
Avg Stock Price2.28

Astea International Historical PE ratio: Past 5 years

Max PE Ratio50.63Jun 13,2018
Min PE Ratio6.25Jul 02,2013
Avg PE Ratio17.8

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 (%)
Scientific Learning (SCIL)0.890 (0%)
Peerless Systems (PRLS)6.960.02 (0.29%)
Pitney Bowes (PBI)9.080.13 (1.41%)
Sap Se (SAP)121.180.2 (0.16%)
Callidus Software (CALD)360 (0%)
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 $4.05, and a closing price of $4.05 on Jun 15, 2018. Looking at Astea International stock history data, the P/S ratio was at a low of 0.2 on Feb 26, 2015.