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

Astec Inds Inc (NQ: ASTE )

42.64 +0.16 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Nov 27, 2002 8.495 9.003 8.400 8.977 98,082 +0.59(+7.09%)
Nov 26, 2002 8.495 8.520 8.184 8.383 90,885 -0.05(-0.61%)
Nov 25, 2002 8.176 8.452 8.098 8.434 260,121 +0.25(+3.05%)
Nov 22, 2002 8.047 8.271 7.926 8.184 70,805 +0.04(+0.53%)
Nov 21, 2002 8.133 8.262 7.978 8.141 31,107 -0.08(-0.94%)
Nov 20, 2002 7.831 8.219 7.754 8.219 35,866 +0.52(+6.71%)
Nov 19, 2002 7.745 8.090 7.702 7.702 41,902 -0.27(-3.35%)
Nov 18, 2002 7.719 8.004 7.512 7.969 120,136 +0.21(+2.66%)
Nov 15, 2002 7.702 8.081 7.702 7.762 58,733 +0.09(+1.24%)
Nov 14, 2002 7.547 7.668 7.542 7.668 41,322 +0.12(+1.60%)
Nov 13, 2002 7.288 7.676 7.288 7.547 37,607 +0.09(+1.15%)
Nov 12, 2002 7.357 7.719 7.288 7.461 51,304 +0.14(+1.88%)
Nov 11, 2002 7.840 7.840 7.280 7.323 76,724 -0.28(-3.74%)
Nov 08, 2002 7.780 7.830 7.607 7.607 101,100 -0.10(-1.34%)
Nov 07, 2002 8.107 8.107 7.659 7.711 84,849 -0.28(-3.56%)
Nov 06, 2002 8.038 8.331 7.943 7.995 125,011 -0.09(-1.17%)
Nov 05, 2002 7.857 8.331 7.806 8.090 60,706 +0.28(+3.53%)
Nov 04, 2002 7.926 7.935 7.711 7.814 53,974 -0.11(-1.41%)
Nov 01, 2002 7.874 8.012 7.349 7.926 149,619 +0.03(+0.33%)
Oct 31, 2002 7.892 8.055 7.771 7.900 147,297 +0.12(+1.55%)
Oct 30, 2002 7.943 8.271 7.754 7.780 71,849 -0.18(-2.27%)
Oct 29, 2002 7.848 8.184 7.831 7.960 81,367 +0.11(+1.43%)
Oct 28, 2002 8.210 8.314 7.848 7.848 65,001 -0.35(-4.31%)
Oct 25, 2002 8.391 8.391 7.970 8.202 83,883 -0.02(-0.21%)
Oct 24, 2002 8.417 8.469 8.055 8.219 78,736 +0.03(+0.42%)
Oct 23, 2002 7.823 8.460 7.823 8.184 102,232 +0.32(+4.05%)
Oct 22, 2002 8.184 8.331 7.711 7.866 93,671 -0.23(-2.87%)
Oct 21, 2002 8.564 8.615 7.805 8.098 108,064 -0.46(-5.34%)
Oct 18, 2002 8.477 8.615 7.831 8.555 71,385 +0.08(+0.91%)
Oct 17, 2002 8.598 8.770 8.400 8.477 276,371 -0.21(-2.47%)
Oct 16, 2002 8.615 8.917 8.520 8.692 132,904 +0.06(+0.69%)
Oct 15, 2002 8.408 9.003 8.349 8.632 46,037 +0.28(+3.30%)
Oct 14, 2002 8.572 8.607 8.331 8.357 31,920 -0.13(-1.52%)
Oct 11, 2002 8.710 8.753 8.228 8.486 31,339 +0.03(+0.31%)
Oct 10, 2002 8.167 8.710 8.107 8.460 26,580 +0.40(+4.91%)
Oct 09, 2002 8.589 8.650 8.064 8.064 43,179 -0.58(-6.68%)
Oct 08, 2002 8.314 8.641 8.202 8.641 68,135 +0.37(+4.47%)
Oct 07, 2002 8.228 8.598 8.141 8.271 36,447 -0.04(-0.51%)
Oct 04, 2002 8.624 8.960 8.089 8.314 73,010 -0.32(-3.69%)
Oct 03, 2002 8.184 8.943 8.055 8.632 44,864 +0.44(+5.36%)
Oct 02, 2002 8.925 9.131 8.184 8.193 267,550 -0.92(-10.11%)
Oct 01, 2002 9.201 9.477 8.881 9.115 218,102 -0.03(-0.38%)
Sep 30, 2002 9.046 9.391 8.529 9.149 95,777 +0.10(+1.14%)
Sep 27, 2002 9.098 9.322 8.960 9.046 37,491 -0.29(-3.14%)
Sep 26, 2002 9.046 9.339 8.874 9.339 77,653 +0.28(+3.14%)
Sep 25, 2002 8.865 9.167 8.581 9.055 53,316 +0.18(+2.05%)
Sep 24, 2002 9.080 9.080 8.503 8.873 64,304 -0.15(-1.63%)
Sep 23, 2002 9.279 9.279 8.813 9.020 147,645 -0.06(-0.68%)
Sep 20, 2002 9.477 9.614 9.082 9.082 227,620 -0.39(-4.08%)
Sep 19, 2002 7.323 9.778 7.151 9.468 1,052,093 -1.66(-14.94%)
Sep 18, 2002 11.14 11.24 10.94 11.13 61,635 -0.11(-1.00%)
Sep 17, 2002 11.24 11.33 10.54 11.24 55,152 +0.03(+0.31%)
Sep 16, 2002 11.33 11.36 11.17 11.21 77,322 -0.12(-1.06%)
Sep 13, 2002 11.37 11.46 11.20 11.33 66,023 -0.13(-1.13%)
Sep 12, 2002 11.60 11.60 11.11 11.46 71,965 -0.08(-0.67%)
Sep 11, 2002 11.62 11.79 11.54 11.54 11,955 -0.14(-1.18%)
Sep 10, 2002 11.64 11.79 11.60 11.67 74,158 +0.04(+0.37%)
Sep 09, 2002 11.72 11.72 11.63 11.63 59,765 +0.00(+0.00%)
Sep 06, 2002 11.38 11.83 11.38 11.63 23,911 +0.05(+0.45%)
Sep 05, 2002 11.33 11.67 11.07 11.58 32,268 +0.16(+1.43%)
Sep 04, 2002 10.99 11.42 10.91 11.42 4,991,176 +0.43(+3.92%)
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.