Indicators

Astec Inds Inc (NQ: ASTE )

34.82 -0.07 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	56.46	56.80	55.42	55.69	248,738	-0.60(-1.06%)
Nov 27, 2020	56.73	56.87	56.18	56.29	44,261	-0.59(-1.03%)
Nov 25, 2020	56.10	57.02	55.41	56.87	174,233	+0.32(+0.56%)
Nov 24, 2020	55.08	56.82	54.21	56.56	276,113	+1.76(+3.21%)
Nov 23, 2020	53.44	55.36	53.44	54.80	97,171	+1.48(+2.77%)
Nov 20, 2020	53.47	53.97	52.17	53.32	126,639	-0.63(-1.17%)
Nov 19, 2020	53.24	54.14	52.77	53.95	94,864	+0.37(+0.70%)
Nov 18, 2020	53.91	54.57	53.40	53.58	123,607	-0.36(-0.68%)
Nov 17, 2020	53.41	54.22	52.10	53.94	128,822	-0.12(-0.23%)
Nov 16, 2020	52.67	54.15	52.14	54.07	112,863	+2.15(+4.14%)
Nov 13, 2020	51.50	52.24	50.52	51.92	96,854	+1.01(+1.98%)
Nov 12, 2020	52.26	53.50	50.28	50.91	122,851	-1.91(-3.62%)
Nov 11, 2020	54.17	54.17	52.26	52.82	90,442	-1.17(-2.17%)
Nov 10, 2020	52.41	54.45	51.61	53.99	218,604	+1.76(+3.38%)
Nov 09, 2020	52.31	54.68	51.41	52.23	259,043	+4.02(+8.35%)
Nov 06, 2020	47.77	49.34	47.03	48.20	86,821	+0.37(+0.78%)
Nov 05, 2020	46.51	49.45	46.51	47.83	113,331	+1.34(+2.89%)
Nov 04, 2020	51.64	51.64	46.39	46.49	376,185	-6.09(-11.59%)
Nov 03, 2020	52.21	53.17	51.93	52.58	213,674	+1.40(+2.73%)

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.