Atea ASA (ATEAY)
OTCMKTS
· Delayed Price · Currency is USD
6.39
0.00 (0.00%)
Apr 23, 2025, 4:00 PM EDT
Atea ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | - | - |
| Apr 22, 2025 | 6.39 | 6.39 | 6.39 | 6.39 | 6.39 | 1.75% | 400 |
| Apr 21, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Apr 17, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Apr 16, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Apr 15, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | - | - |
| Apr 14, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 3.80% | 225 |
| Apr 11, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.77% | 225 |
| Apr 10, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 15 |
| Apr 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 25 |
| Apr 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Apr 7, 2025 | 5.55 | 5.95 | 5.55 | 5.95 | 5.95 | -4.11% | 3,380 |
| Apr 4, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Apr 3, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Apr 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Apr 1, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 31, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 28, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 27, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1 |
| Mar 26, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Mar 25, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 25 |
| Mar 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 200 |
| Mar 21, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 20, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Mar 18, 2025 | 6.11 | 6.30 | 6.11 | 6.30 | 6.30 | -0.47% | 1,100 |
| Mar 17, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 3.60% | 100 |
| Mar 14, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | 58 |
| Mar 13, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Mar 12, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Mar 11, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | - | - |
| Mar 10, 2025 | 6.11 | 6.11 | 6.11 | 6.11 | 6.11 | -0.65% | 175 |
| Mar 7, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 6, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Mar 5, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.65% | 100 |
| Mar 4, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | - |
| Mar 3, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | - |
| Feb 28, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | - |
| Feb 27, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | - |
| Feb 26, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | 75 |
| Feb 25, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | - |
| Feb 24, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | - | 85 |
| Feb 21, 2025 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | 1.48% | 175 |
| Feb 20, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 25 |
| Feb 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 50 |
| Feb 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | 425 |
| Feb 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.75% | 100 |
| Feb 13, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Feb 12, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -6.89% | 225 |
| Feb 11, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |