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

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
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 8.462 8.968 8.368 8.943 98,459 +0.59(+7.09%)
Nov 26, 2002 8.462 8.488 8.153 8.350 91,235 -0.05(-0.61%)
Nov 25, 2002 8.144 8.419 8.067 8.402 261,122 +0.25(+3.05%)
Nov 22, 2002 8.016 8.239 7.896 8.153 71,077 +0.04(+0.53%)
Nov 21, 2002 8.102 8.230 7.947 8.110 31,227 -0.08(-0.94%)
Nov 20, 2002 7.801 8.187 7.724 8.187 36,004 +0.51(+6.71%)
Nov 19, 2002 7.715 8.059 7.672 7.672 42,063 -0.27(-3.35%)
Nov 18, 2002 7.690 7.973 7.484 7.939 120,598 +0.21(+2.66%)
Nov 15, 2002 7.672 8.050 7.672 7.733 58,959 +0.09(+1.24%)
Nov 14, 2002 7.518 7.638 7.513 7.638 41,481 +0.12(+1.60%)
Nov 13, 2002 7.261 7.647 7.261 7.518 37,752 +0.09(+1.15%)
Nov 12, 2002 7.329 7.690 7.261 7.432 51,502 +0.14(+1.88%)
Nov 11, 2002 7.810 7.810 7.252 7.295 77,020 -0.28(-3.74%)
Nov 08, 2002 7.750 7.800 7.578 7.578 101,489 -0.10(-1.34%)
Nov 07, 2002 8.076 8.076 7.630 7.681 85,176 -0.28(-3.56%)
Nov 06, 2002 8.007 8.299 7.913 7.964 125,492 -0.09(-1.17%)
Nov 05, 2002 7.827 8.299 7.776 8.059 60,940 +0.27(+3.53%)
Nov 04, 2002 7.896 7.904 7.681 7.784 54,182 -0.11(-1.41%)
Nov 01, 2002 7.844 7.981 7.321 7.896 150,195 +0.03(+0.33%)
Oct 31, 2002 7.861 8.024 7.741 7.870 147,864 +0.12(+1.55%)
Oct 30, 2002 7.913 8.239 7.724 7.750 72,126 -0.18(-2.27%)
Oct 29, 2002 7.818 8.153 7.801 7.930 81,680 +0.11(+1.43%)
Oct 28, 2002 8.179 8.282 7.818 7.818 65,251 -0.35(-4.31%)
Oct 25, 2002 8.359 8.359 7.939 8.170 84,205 -0.02(-0.21%)
Oct 24, 2002 8.385 8.436 8.024 8.187 79,039 +0.03(+0.42%)
Oct 23, 2002 7.793 8.428 7.793 8.153 102,625 +0.32(+4.05%)
Oct 22, 2002 8.153 8.299 7.681 7.836 94,032 -0.23(-2.87%)
Oct 21, 2002 8.531 8.582 7.775 8.067 108,480 -0.45(-5.34%)
Oct 18, 2002 8.445 8.582 7.801 8.522 71,660 +0.08(+0.91%)
Oct 17, 2002 8.565 8.737 8.368 8.445 277,435 -0.21(-2.47%)
Oct 16, 2002 8.582 8.883 8.488 8.659 133,416 +0.06(+0.69%)
Oct 15, 2002 8.376 8.968 8.317 8.599 46,214 +0.27(+3.30%)
Oct 14, 2002 8.539 8.574 8.299 8.325 32,043 -0.13(-1.52%)
Oct 11, 2002 8.677 8.719 8.196 8.453 31,460 +0.03(+0.31%)
Oct 10, 2002 8.136 8.676 8.076 8.428 26,683 +0.39(+4.91%)
Oct 09, 2002 8.556 8.617 8.033 8.033 43,345 -0.58(-6.68%)
Oct 08, 2002 8.282 8.608 8.170 8.608 68,397 +0.37(+4.47%)
Oct 07, 2002 8.196 8.565 8.110 8.240 36,587 -0.04(-0.51%)
Oct 04, 2002 8.591 8.925 8.058 8.282 73,291 -0.32(-3.69%)
Oct 03, 2002 8.153 8.908 8.024 8.599 45,037 +0.44(+5.36%)
Oct 02, 2002 8.891 9.096 8.153 8.162 268,580 -0.92(-10.11%)
Oct 01, 2002 9.166 9.440 8.847 9.080 218,942 -0.03(-0.38%)
Sep 30, 2002 9.011 9.355 8.496 9.114 96,145 +0.10(+1.14%)
Sep 27, 2002 9.063 9.286 8.925 9.011 37,636 -0.29(-3.14%)
Sep 26, 2002 9.011 9.303 8.840 9.303 77,952 +0.28(+3.14%)
Sep 25, 2002 8.831 9.131 8.548 9.020 53,521 +0.18(+2.05%)
Sep 24, 2002 9.046 9.046 8.471 8.839 64,552 -0.15(-1.63%)
Sep 23, 2002 9.243 9.243 8.780 8.986 148,214 -0.06(-0.68%)
Sep 20, 2002 9.440 9.577 9.047 9.047 228,496 -0.38(-4.08%)
Sep 19, 2002 7.295 9.741 7.123 9.432 1,056,142 -1.66(-14.94%)
Sep 18, 2002 11.10 11.20 10.90 11.09 61,872 -0.11(-1.00%)
Sep 17, 2002 11.20 11.29 10.50 11.20 55,364 +0.03(+0.31%)
Sep 16, 2002 11.29 11.32 11.13 11.17 77,620 -0.12(-1.07%)
Sep 13, 2002 11.33 11.41 11.16 11.29 66,278 -0.13(-1.13%)
Sep 12, 2002 11.56 11.56 11.07 11.41 72,242 -0.08(-0.67%)
Sep 11, 2002 11.58 11.75 11.49 11.49 12,001 -0.14(-1.18%)
Sep 10, 2002 11.59 11.75 11.56 11.63 74,443 +0.04(+0.37%)
Sep 09, 2002 11.67 11.67 11.59 11.59 59,995 +0.00(+0.00%)
Sep 06, 2002 11.34 11.78 11.34 11.59 24,003 +0.05(+0.45%)
Sep 05, 2002 11.29 11.63 11.03 11.53 32,392 +0.16(+1.43%)
Sep 04, 2002 10.95 11.38 10.87 11.37 5,010,386 +0.43(+3.92%)
Sep 03, 2002 11.35 11.50 10.59 10.94 58,143 -0.45(-3.92%)
Aug 30, 2002 11.59 12.01 11.39 11.39 20,106 -0.41(-3.48%)
Aug 29, 2002 12.14 12.23 11.59 11.80 37,636 -0.25(-2.07%)
Aug 28, 2002 12.33 12.36 11.96 12.05 27,149 -0.22(-1.82%)
Aug 27, 2002 12.28 12.45 12.14 12.27 73,407 -0.10(-0.83%)
Aug 26, 2002 12.07 12.38 12.07 12.38 7,458 +0.29(+2.41%)
Aug 23, 2002 12.53 12.60 12.06 12.08 30,062 -0.64(-4.99%)
Aug 22, 2002 12.02 12.72 11.80 12.72 23,537 +0.66(+5.48%)
Aug 21, 2002 12.02 12.44 11.89 12.06 22,888 -0.04(-0.35%)
Aug 20, 2002 12.82 12.82 12.02 12.10 42,296 -0.26(-2.08%)
Aug 16, 2002 11.98 12.44 11.98 12.36 26,916 +0.01(+0.07%)
Aug 15, 2002 12.18 12.44 12.00 12.35 18,772 +0.21(+1.70%)
Aug 14, 2002 11.89 12.14 11.61 12.14 40,199 +0.14(+1.14%)
Aug 13, 2002 12.24 12.70 11.86 12.01 34,140 -0.70(-5.54%)
Aug 12, 2002 11.88 12.87 11.55 12.71 32,667 +0.91(+7.72%)
Aug 07, 2002 11.63 11.89 11.29 11.80 61,872 +0.18(+1.54%)
Aug 06, 2002 10.99 11.81 10.93 11.62 38,568 +0.68(+6.19%)
Aug 05, 2002 10.90 11.34 10.77 10.94 180,257 -0.04(-0.38%)
Aug 02, 2002 11.17 11.33 10.87 10.99 59,308 -0.17(-1.54%)
Aug 01, 2002 11.27 11.42 11.07 11.16 73,407 -0.12(-1.07%)
Jul 31, 2002 11.43 11.65 11.20 11.28 62,804 -0.05(-0.45%)
Jul 30, 2002 11.59 11.59 11.24 11.33 64,785 -0.21(-1.85%)
Jul 29, 2002 11.25 11.67 10.68 11.54 210,421 +0.38(+3.37%)
Jul 26, 2002 11.87 12.19 10.94 11.17 140,174 -0.33(-2.91%)
Jul 25, 2002 11.18 12.10 11.18 11.50 89,964 +0.07(+0.60%)
Jul 24, 2002 10.23 11.43 10.17 11.43 122,812 +0.98(+9.36%)
Jul 23, 2002 10.47 10.73 10.26 10.45 50,686 -0.07(-0.65%)
Jul 22, 2002 10.32 11.29 10.32 10.52 286,058 +0.09(+0.91%)
Jul 19, 2002 11.51 11.52 9.912 10.43 144,951 -1.40(-11.83%)
Jul 17, 2002 12.22 12.52 11.59 11.83 112,675 -1.71(-12.62%)
Jul 12, 2002 13.63 13.82 13.30 13.53 51,036 +0.02(+0.13%)
Jul 11, 2002 13.65 13.77 13.40 13.52 41,714 -0.15(-1.13%)
Jul 10, 2002 13.18 13.99 13.13 13.67 49,055 +0.50(+3.78%)
Jul 09, 2002 14.14 14.14 13.13 13.17 70,611 -0.86(-6.12%)
Jul 08, 2002 13.99 13.83 13.74 14.03 192,492 +0.04(+0.31%)
Jul 05, 2002 13.24 13.99 13.24 13.99 32,742 +0.54(+4.02%)
Jul 04, 2002 13.30 13.50 12.87 13.45 47,656 +0.00(+0.00%)
Jul 03, 2002 13.30 13.50 12.87 13.45 47,656 +0.14(+1.03%)
Jul 02, 2002 13.17 13.69 12.62 13.31 74,107 +0.11(+0.85%)
Jul 01, 2002 13.97 14.13 12.88 13.20 77,486 -0.61(-4.41%)
Jun 28, 2002 14.36 14.56 13.56 13.81 219,291 -0.50(-3.48%)
Jun 27, 2002 14.21 14.50 13.91 14.31 100,790 +0.15(+1.03%)
Jun 26, 2002 14.00 14.38 13.74 14.16 134,581 -0.13(-0.90%)
Jun 25, 2002 14.25 14.68 14.01 14.29 210,785 +0.31(+2.21%)
Jun 21, 2002 13.47 14.12 13.44 13.98 84,710 +0.53(+3.96%)
Jun 20, 2002 13.47 13.97 13.43 13.45 105,567 -0.11(-0.82%)
Jun 19, 2002 13.73 14.22 13.56 13.56 89,720 -0.14(-1.00%)
Jun 18, 2002 13.14 13.77 13.14 13.70 76,787 +0.14(+1.01%)
Jun 17, 2002 13.29 13.56 12.72 13.56 85,992 +0.45(+3.40%)
Jun 14, 2002 13.18 13.18 12.64 13.11 130,503 -0.87(-6.20%)
Jun 12, 2002 14.17 14.38 13.65 13.98 73,058 +0.03(+0.25%)
Jun 11, 2002 14.09 14.70 13.69 13.95 169,071 -0.15(-1.04%)
Jun 10, 2002 14.60 14.80 13.60 14.09 53,482 -0.46(-3.18%)
Jun 07, 2002 13.62 14.59 13.62 14.56 60,474 +0.82(+6.00%)
Jun 06, 2002 14.48 14.88 13.73 13.73 69,096 -1.12(-7.51%)
Jun 05, 2002 14.76 15.19 14.53 14.85 71,194 +0.45(+3.10%)
May 31, 2002 14.80 15.45 14.36 14.40 103,237 -1.30(-8.26%)
May 28, 2002 15.74 15.85 15.05 15.70 50,919 +0.16(+1.05%)
May 27, 2002 16.26 16.30 15.53 15.53 29,945 +0.00(+0.00%)
May 24, 2002 16.26 16.30 15.53 15.53 28,780 -0.77(-4.74%)
May 23, 2002 16.31 16.37 15.71 16.31 38,801 +0.00(+0.00%)
May 22, 2002 16.26 16.50 16.19 16.31 38,218 +0.03(+0.21%)
May 21, 2002 16.05 16.39 15.92 16.27 77,369 +0.06(+0.37%)
May 20, 2002 16.35 16.46 16.06 16.21 89,138 -0.19(-1.15%)
May 17, 2002 16.59 16.61 16.25 16.40 49,171 -0.12(-0.73%)
May 16, 2002 16.65 16.94 16.37 16.52 104,285 -0.20(-1.18%)
May 15, 2002 16.34 16.74 16.28 16.72 198,318 +0.38(+2.31%)
May 14, 2002 15.50 16.36 15.36 16.34 96,712 +0.90(+5.84%)
May 13, 2002 15.82 16.35 15.31 15.44 49,404 -0.27(-1.75%)
May 10, 2002 15.96 16.22 15.36 15.71 103,470 -0.29(-1.82%)
May 09, 2002 16.38 16.56 15.78 16.01 126,890 -0.43(-2.61%)
May 08, 2002 16.16 16.52 16.16 16.43 84,011 +0.43(+2.68%)
May 07, 2002 15.96 16.32 15.38 16.01 77,136 +0.04(+0.27%)
May 06, 2002 16.15 16.35 15.83 15.96 60,590 -0.32(-1.95%)
May 03, 2002 16.31 16.35 16.14 16.28 94,964 -0.04(-0.22%)
May 02, 2002 16.31 16.39 15.71 16.31 74,573 -0.05(-0.31%)
May 01, 2002 16.05 16.38 15.98 16.37 92,051 +0.36(+2.25%)
Apr 30, 2002 15.49 16.17 15.49 16.01 124,793 +0.64(+4.19%)
Apr 29, 2002 15.02 15.73 15.02 15.36 51,269 +0.09(+0.56%)
Apr 26, 2002 15.58 16.14 14.86 15.28 74,456 -0.67(-4.19%)
Apr 25, 2002 16.25 16.41 15.58 15.94 37,985 -0.30(-1.86%)
Apr 24, 2002 15.96 16.54 15.77 16.25 121,297 +0.24(+1.51%)
Apr 23, 2002 15.83 16.35 15.60 16.01 56,978 +0.08(+0.49%)
Apr 22, 2002 16.31 16.34 15.83 15.93 77,136 -0.46(-2.83%)
Apr 19, 2002 16.01 16.64 15.89 16.39 96,945 +0.33(+2.03%)
Apr 18, 2002 16.95 16.99 15.83 16.07 162,313 -0.67(-4.01%)
Apr 17, 2002 16.51 16.95 16.18 16.74 173,965 +0.08(+0.47%)
Apr 16, 2002 15.23 16.74 15.23 16.66 301,089 +1.56(+10.35%)
Apr 15, 2002 15.83 16.20 15.03 15.10 94,964 -0.35(-2.28%)
Apr 12, 2002 14.76 15.75 14.76 15.45 78,418 +0.27(+1.81%)
Apr 11, 2002 14.98 15.66 14.76 15.17 88,322 -0.27(-1.72%)
Apr 10, 2002 15.41 15.71 14.98 15.44 84,943 -0.09(-0.61%)
Apr 09, 2002 15.37 15.78 15.37 15.53 45,209 +0.04(+0.28%)
Apr 08, 2002 15.17 15.49 14.53 15.49 100,673 +0.24(+1.58%)
Apr 05, 2002 15.10 15.79 14.78 15.25 156,953 +0.15(+0.97%)
Apr 04, 2002 14.85 15.29 14.68 15.10 59,075 +0.52(+3.59%)
Apr 03, 2002 14.68 15.07 14.29 14.58 77,020 -0.01(-0.06%)
Apr 02, 2002 14.26 14.76 14.25 14.59 64,785 -0.03(-0.23%)
Apr 01, 2002 14.79 14.79 14.17 14.62 64,319 -0.45(-3.02%)
Mar 29, 2002 14.52 15.26 14.52 15.08 172,567 +0.00(+0.00%)
Mar 28, 2002 14.52 15.26 14.52 15.08 171,518 +0.33(+2.21%)
Mar 27, 2002 14.72 14.80 14.59 14.75 70,378 -0.01(-0.06%)
Mar 26, 2002 14.67 15.02 14.38 14.76 91,701 +0.14(+0.94%)
Mar 25, 2002 14.06 14.62 13.95 14.62 216,029 +0.76(+5.51%)
Mar 22, 2002 14.56 14.61 13.52 13.86 171,634 -0.56(-3.87%)
Mar 21, 2002 14.52 14.68 14.16 14.42 137,494 -0.17(-1.18%)
Mar 20, 2002 14.57 14.59 14.35 14.59 75,039 +0.00(+0.00%)
Mar 19, 2002 14.50 14.59 14.30 14.59 50,103 +0.09(+0.59%)
Mar 18, 2002 14.50 14.59 14.46 14.50 64,901 -0.04(-0.29%)
Mar 15, 2002 14.44 14.72 14.22 14.55 106,732 +0.19(+1.31%)
Mar 14, 2002 14.80 14.80 14.33 14.36 154,622 -0.48(-3.24%)
Mar 13, 2002 15.37 15.37 14.68 14.84 256,461 -0.62(-4.00%)
Mar 12, 2002 14.76 15.53 14.38 15.46 106,383 +0.69(+4.65%)
Mar 11, 2002 14.91 15.15 14.49 14.77 46,841 -0.25(-1.66%)
Mar 08, 2002 14.63 15.02 14.42 15.02 147,631 +0.51(+3.55%)
Mar 07, 2002 14.76 14.99 14.30 14.50 190,627 -0.24(-1.63%)
Mar 06, 2002 14.43 14.83 14.21 14.74 171,867 +0.18(+1.24%)
Mar 05, 2002 13.64 14.67 13.64 14.56 391,858 +0.53(+3.79%)
Mar 04, 2002 13.84 14.31 13.56 14.03 60,707 +0.28(+2.06%)
Mar 01, 2002 13.09 14.16 13.04 13.75 118,268 +0.45(+3.42%)
Feb 28, 2002 12.87 13.37 12.66 13.29 487,755 +0.42(+3.27%)
Feb 27, 2002 11.11 13.13 11.11 12.87 461,654 +1.80(+16.28%)
Feb 26, 2002 10.78 11.20 10.72 11.07 113,374 +0.20(+1.82%)
Feb 25, 2002 10.60 11.29 10.21 10.87 123,045 +0.27(+2.59%)
Feb 22, 2002 10.31 10.73 10.31 10.60 92,633 +0.30(+2.92%)
Feb 21, 2002 10.02 10.68 10.02 10.30 209,620 +0.31(+3.09%)
Feb 20, 2002 9.312 10.26 9.312 9.990 107,898 +0.56(+5.91%)
Feb 19, 2002 9.483 9.500 9.312 9.432 116,171 -0.05(-0.54%)
Feb 18, 2002 8.625 9.552 8.608 9.483 561,512 +0.00(+0.00%)
Feb 15, 2002 8.625 9.552 8.608 9.483 561,046 +0.94(+11.06%)
Feb 14, 2002 8.024 9.440 7.981 8.539 1,337,074 -1.32(-13.40%)
Feb 13, 2002 9.870 9.990 9.526 9.861 134,231 +0.03(+0.35%)
Feb 12, 2002 9.861 9.972 9.672 9.827 59,891 +0.01(+0.09%)
Feb 11, 2002 9.955 10.03 9.809 9.818 147,748 -0.08(-0.78%)
Feb 08, 2002 9.835 9.997 9.586 9.895 155,904 +0.11(+1.14%)
Feb 07, 2002 10.05 10.21 9.784 9.784 150,894 -0.26(-2.56%)
Feb 06, 2002 10.19 10.38 9.998 10.04 91,701 -0.18(-1.76%)
Feb 05, 2002 10.17 10.34 10.11 10.22 136,562 +0.27(+2.67%)
Feb 04, 2002 10.49 10.52 9.947 9.955 114,889 -0.60(-5.69%)
Feb 01, 2002 10.96 10.96 10.56 10.56 81,447 -0.35(-3.23%)
Jan 31, 2002 11.07 11.11 10.85 10.91 60,241 +0.01(+0.08%)
Jan 30, 2002 10.98 11.01 10.85 10.90 56,279 -0.04(-0.39%)
Jan 29, 2002 11.11 11.16 10.91 10.94 55,463 -0.20(-1.77%)
Jan 28, 2002 11.50 11.52 11.07 11.14 189,579 -0.49(-4.21%)
Jan 25, 2002 11.76 11.84 11.46 11.63 49,521 -0.05(-0.44%)
Jan 24, 2002 12.20 12.20 11.52 11.68 34,956 -0.53(-4.36%)
Jan 23, 2002 11.67 12.21 11.59 12.21 73,524 +0.54(+4.63%)
Jan 22, 2002 11.93 12.02 11.63 11.67 59,425 -0.13(-1.09%)
Jan 21, 2002 11.80 12.09 11.79 11.80 40,898 +0.00(+0.00%)
Jan 18, 2002 11.80 12.09 11.79 11.80 40,782 -0.13(-1.08%)
Jan 17, 2002 11.44 11.98 11.44 11.93 65,251 +0.47(+4.12%)
Jan 16, 2002 11.19 11.97 11.17 11.46 31,810 +0.11(+0.98%)
Jan 15, 2002 11.23 11.66 11.04 11.35 121,064 +0.02(+0.15%)
Jan 14, 2002 11.84 12.02 10.94 11.33 213,116 -0.47(-4.00%)
Jan 11, 2002 12.27 12.27 11.80 11.80 47,656 -0.28(-2.34%)
Jan 10, 2002 11.93 12.32 11.89 12.08 60,124 -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.