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

Astec Inds Inc (NQ: ASTE )

34.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Dec 31, 2003 10.60 10.73 10.47 10.56 42,763 -0.12(-1.12%)
Dec 30, 2003 10.32 10.68 10.32 10.68 121,733 +0.30(+2.90%)
Dec 29, 2003 10.10 10.44 10.03 10.38 32,884 +0.30(+2.98%)
Dec 26, 2003 9.870 10.13 9.870 10.08 17,319 -0.05(-0.51%)
Dec 24, 2003 9.878 10.26 9.878 10.13 86,486 -0.14(-1.34%)
Dec 23, 2003 10.04 10.29 9.732 10.26 140,452 +0.36(+3.64%)
Dec 22, 2003 9.655 10.12 9.655 9.904 78,199 -0.13(-1.28%)
Dec 19, 2003 9.955 10.07 9.500 10.03 35,564 +0.40(+4.19%)
Dec 18, 2003 9.535 9.870 9.509 9.629 176,526 -0.23(-2.35%)
Dec 17, 2003 9.762 9.870 9.509 9.861 15,993 -0.01(-0.09%)
Dec 16, 2003 9.500 9.955 9.500 9.870 24,525 +0.31(+3.23%)
Dec 15, 2003 10.21 10.47 9.561 9.561 20,648 -0.65(-6.39%)
Dec 12, 2003 10.27 10.27 9.981 10.21 26,676 +0.00(+0.00%)
Dec 11, 2003 9.724 10.25 9.843 10.21 18,094 +0.49(+5.03%)
Dec 10, 2003 10.34 10.34 9.724 9.724 11,724 -0.40(-3.98%)
Dec 09, 2003 10.26 10.44 10.13 10.13 24,085 -0.15(-1.50%)
Dec 08, 2003 10.40 10.40 10.26 10.28 41,508 +0.06(+0.59%)
Dec 05, 2003 10.36 10.72 10.11 10.22 20,621 -0.14(-1.33%)
Dec 04, 2003 10.56 10.60 9.852 10.36 36,578 -0.23(-2.19%)
Dec 03, 2003 11.09 11.27 10.59 10.59 54,254 -0.67(-5.95%)
Dec 02, 2003 12.00 12.00 11.26 11.26 31,928 -0.74(-6.15%)
Dec 01, 2003 11.17 12.08 11.17 12.00 46,153 +0.68(+5.99%)
Nov 28, 2003 11.53 11.65 11.32 11.32 3,207 -0.23(-2.00%)
Nov 26, 2003 11.56 11.59 11.11 11.55 9,619 +0.22(+1.96%)
Nov 25, 2003 10.69 11.59 10.69 11.33 24,408 +0.19(+1.69%)
Nov 24, 2003 10.35 11.16 10.34 11.14 29,784 +0.08(+0.70%)
Nov 21, 2003 10.93 11.06 10.93 11.06 22,838 +0.06(+0.55%)
Nov 20, 2003 10.75 11.15 10.32 11.00 22,263 +0.01(+0.08%)
Nov 19, 2003 10.26 11.05 10.26 10.99 8,530 +0.74(+7.20%)
Nov 18, 2003 10.54 10.54 10.25 10.26 15,626 +0.00(+0.00%)
Nov 17, 2003 10.83 10.83 10.21 10.26 31,144 -0.34(-3.24%)
Nov 14, 2003 10.74 11.08 10.47 10.60 37,406 -0.16(-1.51%)
Nov 13, 2003 10.68 10.97 10.37 10.76 48,493 +0.03(+0.32%)
Nov 12, 2003 10.77 10.93 10.68 10.73 65,196 +0.00(+0.00%)
Nov 11, 2003 10.93 10.93 10.64 10.73 33,348 -0.09(-0.79%)
Nov 10, 2003 10.74 10.96 10.73 10.81 34,740 -0.09(-0.79%)
Nov 07, 2003 10.94 11.08 10.81 10.90 33,505 -0.04(-0.39%)
Nov 06, 2003 10.93 10.94 10.77 10.94 22,589 +0.00(+0.00%)
Nov 05, 2003 10.84 10.94 10.75 10.94 12,969 +0.01(+0.08%)
Nov 04, 2003 10.97 10.98 10.75 10.93 12,887 +0.00(+0.00%)
Nov 03, 2003 10.93 10.94 10.20 10.93 61,388 +0.15(+1.43%)
Oct 31, 2003 10.76 11.02 10.55 10.78 18,759 +0.24(+2.28%)
Oct 30, 2003 10.60 10.65 10.54 10.54 3,728 -0.06(-0.57%)
Oct 29, 2003 10.08 10.60 9.750 10.60 20,110 +0.56(+5.56%)
Oct 28, 2003 9.771 10.08 9.689 10.04 26,100 +0.43(+4.47%)
Oct 27, 2003 8.634 9.809 8.634 9.611 20,973 +0.93(+10.66%)
Oct 24, 2003 8.822 8.925 8.617 8.685 12,700 -0.32(-3.53%)
Oct 23, 2003 8.651 9.252 8.608 9.003 15,846 +0.33(+3.86%)
Oct 22, 2003 9.063 9.187 8.668 8.668 32,392 -0.42(-4.63%)
Oct 21, 2003 9.535 9.535 9.011 9.089 18,389 -0.39(-4.08%)
Oct 20, 2003 9.698 9.818 9.432 9.475 22,991 -0.27(-2.73%)
Oct 17, 2003 9.732 10.05 9.698 9.741 29,272 -0.14(-1.39%)
Oct 16, 2003 9.767 9.955 9.767 9.878 14,025 +0.16(+1.68%)
Oct 15, 2003 10.08 10.08 9.689 9.715 12,403 -0.32(-3.17%)
Oct 14, 2003 9.432 10.05 9.432 10.03 27,855 +0.60(+6.37%)
Oct 13, 2003 8.998 9.483 8.934 9.432 29,822 +0.54(+6.08%)
Oct 10, 2003 9.312 9.475 8.814 8.891 27,968 -0.51(-5.47%)
Oct 09, 2003 8.917 9.423 8.788 9.406 35,459 +0.63(+7.14%)
Oct 08, 2003 8.788 9.054 8.762 8.780 54,126 -0.62(-6.58%)
Oct 07, 2003 9.586 9.621 9.106 9.397 48,485 -0.22(-2.32%)
Oct 06, 2003 8.599 9.621 8.599 9.621 23,033 +0.76(+8.52%)
Oct 03, 2003 9.011 9.089 8.591 8.865 27,073 +0.09(+0.98%)
Oct 02, 2003 8.977 9.003 8.617 8.780 35,771 -0.17(-1.92%)
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.