Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Astec Inds Inc (NQ: ASTE )

33.32 -0.65 (-1.91%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.862 8.025 7.742 7.871 147,848 +0.12(+1.55%)
Oct 30, 2002 7.914 8.240 7.725 7.751 72,118 -0.18(-2.27%)
Oct 29, 2002 7.819 8.154 7.802 7.931 81,672 +0.11(+1.43%)
Oct 28, 2002 8.180 8.283 7.819 7.819 65,244 -0.35(-4.31%)
Oct 25, 2002 8.360 8.360 7.940 8.171 84,196 -0.02(-0.21%)
Oct 24, 2002 8.386 8.437 8.025 8.188 79,030 +0.03(+0.42%)
Oct 23, 2002 7.793 8.429 7.793 8.154 102,614 +0.32(+4.05%)
Oct 22, 2002 8.154 8.300 7.682 7.836 94,021 -0.23(-2.87%)
Oct 21, 2002 8.532 8.583 7.776 8.068 108,468 -0.45(-5.34%)
Oct 18, 2002 8.446 8.583 7.802 8.523 71,652 +0.08(+0.91%)
Oct 17, 2002 8.566 8.738 8.369 8.446 277,405 -0.21(-2.47%)
Oct 16, 2002 8.583 8.884 8.489 8.659 133,401 +0.06(+0.69%)
Oct 15, 2002 8.377 8.969 8.318 8.600 46,209 +0.27(+3.30%)
Oct 14, 2002 8.540 8.575 8.300 8.326 32,039 -0.13(-1.52%)
Oct 11, 2002 8.678 8.720 8.197 8.454 31,457 +0.03(+0.31%)
Oct 10, 2002 8.137 8.677 8.077 8.429 26,680 +0.39(+4.91%)
Oct 09, 2002 8.557 8.617 8.034 8.034 43,340 -0.58(-6.68%)
Oct 08, 2002 8.283 8.609 8.171 8.609 68,390 +0.37(+4.47%)
Oct 07, 2002 8.197 8.566 8.111 8.241 36,583 -0.04(-0.51%)
Oct 04, 2002 8.592 8.926 8.059 8.283 73,283 -0.32(-3.69%)
Oct 03, 2002 8.154 8.909 8.025 8.600 45,032 +0.44(+5.36%)
Oct 02, 2002 8.892 9.097 8.154 8.163 268,550 -0.92(-10.11%)
Oct 01, 2002 9.167 9.441 8.848 9.081 218,918 -0.03(-0.38%)
Sep 30, 2002 9.012 9.356 8.497 9.115 96,135 +0.10(+1.14%)
Sep 27, 2002 9.064 9.287 8.926 9.012 37,632 -0.29(-3.14%)
Sep 26, 2002 9.012 9.304 8.841 9.304 77,943 +0.28(+3.14%)
Sep 25, 2002 8.832 9.132 8.549 9.021 53,515 +0.18(+2.05%)
Sep 24, 2002 9.047 9.047 8.472 8.840 64,545 -0.15(-1.63%)
Sep 23, 2002 9.244 9.244 8.781 8.987 148,198 -0.06(-0.68%)
Sep 20, 2002 9.441 9.578 9.048 9.048 228,472 -0.38(-4.08%)
Sep 19, 2002 7.296 9.742 7.124 9.433 1,056,028 -1.66(-14.94%)
Sep 18, 2002 11.10 11.20 10.90 11.09 61,865 -0.11(-1.00%)
Sep 17, 2002 11.20 11.29 10.51 11.20 55,358 +0.03(+0.31%)
Sep 16, 2002 11.29 11.32 11.13 11.17 77,611 -0.12(-1.06%)
Sep 13, 2002 11.33 11.42 11.16 11.29 66,270 -0.13(-1.13%)
Sep 12, 2002 11.56 11.56 11.07 11.42 72,234 -0.08(-0.67%)
Sep 11, 2002 11.58 11.75 11.49 11.49 12,000 -0.14(-1.18%)
Sep 10, 2002 11.60 11.75 11.56 11.63 74,435 +0.04(+0.37%)
Sep 09, 2002 11.67 11.67 11.59 11.59 59,988 +0.00(+0.00%)
Sep 06, 2002 11.34 11.78 11.34 11.59 24,000 +0.05(+0.45%)
Sep 05, 2002 11.29 11.63 11.03 11.54 32,389 +0.16(+1.43%)
Sep 04, 2002 10.95 11.38 10.87 11.37 5,009,842 +0.43(+3.92%)
Sep 03, 2002 11.35 11.50 10.59 10.94 58,137 -0.45(-3.92%)
Aug 30, 2002 11.60 12.01 11.39 11.39 20,104 -0.41(-3.48%)
Aug 29, 2002 12.14 12.23 11.59 11.80 37,632 -0.25(-2.07%)
Aug 28, 2002 12.33 12.36 11.96 12.05 27,146 -0.22(-1.82%)
Aug 27, 2002 12.28 12.45 12.15 12.27 73,400 -0.10(-0.83%)
Aug 26, 2002 12.07 12.38 12.07 12.38 7,457 +0.29(+2.41%)
Aug 23, 2002 12.53 12.60 12.06 12.09 30,059 -0.64(-4.99%)
Aug 22, 2002 12.02 12.72 11.80 12.72 23,534 +0.66(+5.48%)
Aug 21, 2002 12.02 12.44 11.90 12.06 22,885 -0.04(-0.35%)
Aug 20, 2002 12.82 12.82 12.02 12.10 42,292 -0.26(-2.08%)
Aug 16, 2002 11.98 12.45 11.98 12.36 26,913 +0.01(+0.07%)
Aug 15, 2002 12.18 12.45 12.00 12.35 18,770 +0.21(+1.70%)
Aug 14, 2002 11.89 12.15 11.61 12.15 40,195 +0.14(+1.14%)
Aug 13, 2002 12.24 12.70 11.86 12.01 34,136 -0.70(-5.54%)
Aug 12, 2002 11.88 12.87 11.55 12.71 32,664 +0.91(+7.72%)
Aug 07, 2002 11.63 11.89 11.29 11.80 61,865 +0.18(+1.54%)
Aug 06, 2002 10.99 11.81 10.93 11.62 38,564 +0.68(+6.19%)
Aug 05, 2002 10.90 11.34 10.77 10.94 180,237 -0.04(-0.38%)
Aug 02, 2002 11.17 11.33 10.87 10.99 59,302 -0.17(-1.54%)
Aug 01, 2002 11.27 11.42 11.07 11.16 73,400 -0.12(-1.07%)
Jul 31, 2002 11.43 11.66 11.20 11.28 62,797 -0.05(-0.45%)
Jul 30, 2002 11.59 11.59 11.24 11.33 64,778 -0.21(-1.85%)
Jul 29, 2002 11.25 11.67 10.68 11.54 210,398 +0.38(+3.37%)
Jul 26, 2002 11.87 12.19 10.94 11.17 140,159 -0.33(-2.91%)
Jul 25, 2002 11.18 12.10 11.18 11.50 89,954 +0.07(+0.60%)
Jul 24, 2002 10.23 11.43 10.17 11.43 122,799 +0.98(+9.36%)
Jul 23, 2002 10.47 10.73 10.26 10.45 50,680 -0.07(-0.65%)
Jul 22, 2002 10.32 11.29 10.32 10.52 286,027 +0.09(+0.91%)
Jul 19, 2002 11.51 11.52 9.913 10.43 144,935 -1.40(-11.83%)
Jul 17, 2002 12.22 12.52 11.59 11.83 112,663 -1.71(-12.62%)
Jul 12, 2002 13.63 13.82 13.30 13.54 51,030 +0.02(+0.13%)
Jul 11, 2002 13.65 13.78 13.40 13.52 41,709 -0.15(-1.13%)
Jul 10, 2002 13.18 13.99 13.13 13.67 49,049 +0.50(+3.78%)
Jul 09, 2002 14.14 14.14 13.13 13.18 70,603 -0.86(-6.12%)
Jul 08, 2002 13.99 13.83 13.74 14.03 192,471 +0.04(+0.31%)
Jul 05, 2002 13.24 13.99 13.24 13.99 32,738 +0.54(+4.02%)
Jul 04, 2002 13.30 13.50 12.87 13.45 47,651 +0.00(+0.00%)
Jul 03, 2002 13.30 13.50 12.87 13.45 47,651 +0.14(+1.03%)
Jul 02, 2002 13.18 13.69 12.63 13.31 74,099 +0.11(+0.85%)
Jul 01, 2002 13.97 14.14 12.88 13.20 77,477 -0.61(-4.41%)
Jun 28, 2002 14.36 14.57 13.56 13.81 219,268 -0.50(-3.48%)
Jun 27, 2002 14.21 14.51 13.91 14.31 100,779 +0.15(+1.03%)
Jun 26, 2002 14.00 14.38 13.74 14.16 134,566 -0.13(-0.90%)
Jun 25, 2002 14.25 14.68 14.01 14.29 210,762 +0.31(+2.21%)
Jun 21, 2002 13.48 14.12 13.44 13.98 84,701 +0.53(+3.96%)
Jun 20, 2002 13.48 13.97 13.43 13.45 105,556 -0.11(-0.82%)
Jun 19, 2002 13.73 14.22 13.56 13.56 89,711 -0.14(-1.00%)
Jun 18, 2002 13.14 13.77 13.14 13.70 76,778 +0.14(+1.01%)
Jun 17, 2002 13.30 13.56 12.72 13.56 85,982 +0.45(+3.40%)
Jun 14, 2002 13.18 13.18 12.64 13.12 130,488 -0.87(-6.20%)
Jun 12, 2002 14.17 14.38 13.65 13.98 73,050 +0.03(+0.25%)
Jun 11, 2002 14.09 14.70 13.69 13.95 169,053 -0.15(-1.04%)
Jun 10, 2002 14.60 14.81 13.60 14.09 53,477 -0.46(-3.18%)
Jun 07, 2002 13.62 14.59 13.62 14.56 60,467 +0.82(+6.00%)
Jun 06, 2002 14.48 14.88 13.73 13.73 69,089 -1.12(-7.51%)
Jun 05, 2002 14.76 15.19 14.53 14.85 71,186 +0.45(+3.10%)
May 31, 2002 14.81 15.45 14.36 14.40 103,226 -1.30(-8.26%)
May 28, 2002 15.75 15.85 15.05 15.70 50,913 +0.16(+1.05%)
May 27, 2002 16.27 16.30 15.54 15.54 29,942 +0.00(+0.00%)
May 24, 2002 16.27 16.30 15.54 15.54 28,777 -0.77(-4.74%)
May 23, 2002 16.31 16.37 15.72 16.31 38,797 +0.00(+0.00%)
May 22, 2002 16.26 16.51 16.19 16.31 38,214 +0.03(+0.21%)
May 21, 2002 16.05 16.39 15.92 16.27 77,361 +0.06(+0.37%)
May 20, 2002 16.35 16.47 16.06 16.21 89,128 -0.19(-1.15%)
May 17, 2002 16.59 16.61 16.26 16.40 49,166 -0.12(-0.73%)
May 16, 2002 16.65 16.94 16.37 16.52 104,274 -0.20(-1.18%)
May 15, 2002 16.34 16.74 16.28 16.72 198,296 +0.38(+2.31%)
May 14, 2002 15.50 16.36 15.36 16.34 96,701 +0.90(+5.84%)
May 13, 2002 15.82 16.35 15.31 15.44 49,399 -0.27(-1.75%)
May 10, 2002 15.96 16.22 15.36 15.72 103,459 -0.29(-1.82%)
May 09, 2002 16.39 16.57 15.78 16.01 126,877 -0.43(-2.61%)
May 08, 2002 16.16 16.52 16.16 16.44 84,002 +0.43(+2.68%)
May 07, 2002 15.96 16.33 15.38 16.01 77,128 +0.04(+0.27%)
May 06, 2002 16.15 16.35 15.83 15.96 60,584 -0.32(-1.95%)
May 03, 2002 16.32 16.35 16.14 16.28 94,953 -0.04(-0.22%)
May 02, 2002 16.31 16.39 15.71 16.32 74,565 -0.05(-0.31%)
May 01, 2002 16.05 16.39 15.98 16.37 92,041 +0.36(+2.25%)
Apr 30, 2002 15.49 16.17 15.49 16.01 124,780 +0.64(+4.19%)
Apr 29, 2002 15.02 15.73 15.02 15.36 51,263 +0.09(+0.56%)
Apr 26, 2002 15.58 16.14 14.86 15.28 74,448 -0.67(-4.19%)
Apr 25, 2002 16.25 16.41 15.58 15.95 37,981 -0.30(-1.86%)
Apr 24, 2002 15.96 16.54 15.78 16.25 121,284 +0.24(+1.51%)
Apr 23, 2002 15.84 16.35 15.60 16.01 56,972 +0.08(+0.49%)
Apr 22, 2002 16.31 16.34 15.83 15.93 77,128 -0.46(-2.83%)
Apr 19, 2002 16.01 16.64 15.89 16.39 96,934 +0.33(+2.03%)
Apr 18, 2002 16.95 16.99 15.84 16.07 162,295 -0.67(-4.00%)
Apr 17, 2002 16.51 16.95 16.18 16.74 173,946 +0.08(+0.47%)
Apr 16, 2002 15.24 16.74 15.24 16.66 301,056 +1.56(+10.35%)
Apr 15, 2002 15.84 16.20 15.03 15.10 94,953 -0.35(-2.28%)
Apr 12, 2002 14.76 15.75 14.76 15.45 78,409 +0.27(+1.81%)
Apr 11, 2002 14.98 15.66 14.76 15.17 88,313 -0.27(-1.72%)
Apr 10, 2002 15.42 15.71 14.99 15.44 84,934 -0.09(-0.61%)
Apr 09, 2002 15.37 15.78 15.37 15.54 45,205 +0.04(+0.28%)
Apr 08, 2002 15.17 15.49 14.53 15.49 100,662 +0.24(+1.58%)
Apr 05, 2002 15.11 15.79 14.78 15.25 156,936 +0.15(+0.97%)
Apr 04, 2002 14.85 15.30 14.68 15.11 59,069 +0.52(+3.59%)
Apr 03, 2002 14.68 15.07 14.29 14.58 77,011 -0.01(-0.06%)
Apr 02, 2002 14.26 14.76 14.25 14.59 64,778 -0.03(-0.23%)
Apr 01, 2002 14.79 14.79 14.17 14.63 64,312 -0.45(-3.02%)
Mar 29, 2002 14.52 15.26 14.52 15.08 172,548 +0.00(+0.00%)
Mar 28, 2002 14.52 15.26 14.52 15.08 171,499 +0.33(+2.21%)
Mar 27, 2002 14.72 14.81 14.59 14.75 70,370 -0.01(-0.06%)
Mar 26, 2002 14.67 15.02 14.39 14.76 91,691 +0.14(+0.94%)
Mar 25, 2002 14.06 14.63 13.96 14.63 216,005 +0.76(+5.51%)
Mar 22, 2002 14.57 14.61 13.52 13.86 171,616 -0.56(-3.87%)
Mar 21, 2002 14.52 14.68 14.16 14.42 137,479 -0.17(-1.18%)
Mar 20, 2002 14.57 14.59 14.35 14.59 75,031 +0.00(+0.00%)
Mar 19, 2002 14.50 14.59 14.30 14.59 50,098 +0.09(+0.59%)
Mar 18, 2002 14.51 14.59 14.46 14.51 64,894 -0.04(-0.30%)
Mar 15, 2002 14.45 14.72 14.22 14.55 106,721 +0.19(+1.32%)
Mar 14, 2002 14.81 14.81 14.33 14.36 154,606 -0.48(-3.24%)
Mar 13, 2002 15.37 15.37 14.69 14.84 256,434 -0.62(-4.00%)
Mar 12, 2002 14.76 15.54 14.39 15.46 106,371 +0.69(+4.65%)
Mar 11, 2002 14.91 15.15 14.49 14.77 46,836 -0.25(-1.66%)
Mar 08, 2002 14.63 15.02 14.42 15.02 147,615 +0.52(+3.55%)
Mar 07, 2002 14.76 14.99 14.30 14.51 190,607 -0.24(-1.63%)
Mar 06, 2002 14.43 14.83 14.21 14.75 171,849 +0.18(+1.24%)
Mar 05, 2002 13.64 14.67 13.64 14.57 391,816 +0.53(+3.79%)
Mar 04, 2002 13.84 14.31 13.56 14.03 60,700 +0.28(+2.06%)
Mar 01, 2002 13.09 14.16 13.05 13.75 118,255 +0.45(+3.42%)
Feb 28, 2002 12.87 13.37 12.66 13.30 487,702 +0.42(+3.27%)
Feb 27, 2002 11.11 13.13 11.11 12.87 461,604 +1.80(+16.28%)
Feb 26, 2002 10.78 11.20 10.72 11.07 113,362 +0.20(+1.82%)
Feb 25, 2002 10.60 11.29 10.21 10.87 123,032 +0.27(+2.59%)
Feb 22, 2002 10.31 10.73 10.31 10.60 92,623 +0.30(+2.92%)
Feb 21, 2002 10.02 10.69 10.02 10.30 209,597 +0.31(+3.09%)
Feb 20, 2002 9.313 10.26 9.313 9.991 107,886 +0.56(+5.91%)
Feb 19, 2002 9.484 9.502 9.313 9.433 116,158 -0.05(-0.54%)
Feb 18, 2002 8.626 9.553 8.609 9.484 561,451 +0.00(+0.00%)
Feb 15, 2002 8.626 9.553 8.609 9.484 560,985 +0.94(+11.06%)
Feb 14, 2002 8.025 9.441 7.982 8.540 1,336,928 -1.32(-13.40%)
Feb 13, 2002 9.871 9.991 9.527 9.862 134,217 +0.03(+0.35%)
Feb 12, 2002 9.862 9.974 9.673 9.828 59,885 +0.01(+0.09%)
Feb 11, 2002 9.956 10.03 9.810 9.819 147,732 -0.08(-0.78%)
Feb 08, 2002 9.836 9.998 9.587 9.896 155,887 +0.11(+1.14%)
Feb 07, 2002 10.05 10.21 9.785 9.785 150,877 -0.26(-2.56%)
Feb 06, 2002 10.19 10.38 9.999 10.04 91,691 -0.18(-1.76%)
Feb 05, 2002 10.17 10.34 10.11 10.22 136,547 +0.27(+2.67%)
Feb 04, 2002 10.49 10.52 9.948 9.956 114,876 -0.60(-5.69%)
Feb 01, 2002 10.96 10.96 10.56 10.56 81,439 -0.35(-3.23%)
Jan 31, 2002 11.07 11.11 10.85 10.91 60,234 +0.01(+0.08%)
Jan 30, 2002 10.98 11.01 10.85 10.90 56,273 -0.04(-0.39%)
Jan 29, 2002 11.11 11.16 10.91 10.94 55,457 -0.20(-1.77%)
Jan 28, 2002 11.50 11.52 11.07 11.14 189,558 -0.49(-4.21%)
Jan 25, 2002 11.76 11.84 11.46 11.63 49,515 -0.05(-0.44%)
Jan 24, 2002 12.21 12.21 11.52 11.68 34,952 -0.53(-4.36%)
Jan 23, 2002 11.67 12.21 11.59 12.21 73,516 +0.54(+4.63%)
Jan 22, 2002 11.93 12.02 11.63 11.67 59,419 -0.13(-1.09%)
Jan 21, 2002 11.80 12.09 11.79 11.80 40,894 +0.00(+0.00%)
Jan 18, 2002 11.80 12.09 11.79 11.80 40,777 -0.13(-1.08%)
Jan 17, 2002 11.44 11.98 11.44 11.93 65,244 +0.47(+4.12%)
Jan 16, 2002 11.19 11.97 11.18 11.46 31,806 +0.11(+0.98%)
Jan 15, 2002 11.24 11.66 11.04 11.35 121,051 +0.02(+0.15%)
Jan 14, 2002 11.84 12.02 10.94 11.33 213,093 -0.47(-4.00%)
Jan 11, 2002 12.27 12.27 11.80 11.80 47,651 -0.28(-2.34%)
Jan 10, 2002 11.93 12.32 11.89 12.09 60,118 -0.33(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.