Skip to main content

Astec Inds Inc (NQ: ASTE )

43.61 +0.14 (+0.32%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 54.62 54.62 54.62 0 +0.57(+1.05%)
Dec 28, 2017 53.44 54.20 53.14 54.05 151,508 +0.60(+1.12%)
Dec 27, 2017 53.35 53.59 53.00 53.45 83,263 +0.25(+0.47%)
Dec 26, 2017 53.50 53.53 52.86 53.20 60,892 -0.31(-0.58%)
Dec 22, 2017 53.12 53.84 52.46 53.51 110,193 +0.37(+0.70%)
Dec 21, 2017 51.79 53.36 51.22 53.13 150,450 +1.55(+3.00%)
Dec 20, 2017 52.00 52.16 51.54 51.58 127,911 -0.09(-0.18%)
Dec 19, 2017 52.26 52.70 51.61 51.68 151,839 -0.60(-1.14%)
Dec 18, 2017 51.49 52.64 51.23 52.27 148,558 +1.21(+2.38%)
Dec 15, 2017 50.55 51.65 50.43 51.06 691,894 +0.78(+1.56%)
Dec 14, 2017 50.30 50.93 49.62 50.28 230,709 +0.07(+0.15%)
Dec 13, 2017 49.62 50.81 49.15 50.20 120,165 +0.59(+1.19%)
Dec 12, 2017 51.04 51.15 49.44 49.61 160,970 -1.30(-2.55%)
Dec 11, 2017 51.05 51.21 50.72 50.91 161,384 -0.05(-0.09%)
Dec 08, 2017 51.70 51.70 50.94 50.96 168,521 -0.35(-0.69%)
Dec 07, 2017 50.76 51.54 50.04 51.31 571,024 +0.43(+0.84%)
Dec 06, 2017 52.56 52.81 50.74 50.88 245,036 -1.83(-3.47%)
Dec 05, 2017 53.09 53.31 52.38 52.71 253,479 -0.13(-0.25%)
Dec 04, 2017 52.44 53.18 52.24 52.84 475,685 +1.03(+1.98%)
Dec 01, 2017 51.71 52.05 50.98 51.82 287,652 +0.12(+0.23%)
Nov 30, 2017 51.83 52.37 51.46 51.69 204,682 +0.14(+0.27%)
Nov 29, 2017 50.84 52.49 50.65 51.55 223,082 +0.70(+1.38%)
Nov 28, 2017 50.24 50.98 50.06 50.85 132,215 +0.77(+1.55%)
Nov 27, 2017 51.37 51.81 50.08 50.08 116,898 -1.19(-2.31%)
Nov 24, 2017 51.66 51.66 50.75 51.27 66,966 -0.24(-0.47%)
Nov 22, 2017 51.72 52.24 51.19 51.51 138,264 -0.07(-0.14%)
Nov 21, 2017 51.35 52.17 51.24 51.58 212,120 +0.36(+0.71%)
Nov 20, 2017 49.76 51.30 49.46 51.22 193,959 +1.48(+2.97%)
Nov 17, 2017 49.47 50.11 49.22 49.74 247,399 -0.03(-0.06%)
Nov 16, 2017 48.54 49.99 48.45 49.77 186,611 +1.50(+3.11%)
Nov 15, 2017 48.23 49.24 47.87 48.27 227,274 -0.32(-0.65%)
Nov 14, 2017 49.60 50.42 47.86 48.59 254,060 -1.28(-2.57%)
Nov 13, 2017 48.97 50.34 48.45 49.86 379,354 +0.79(+1.62%)
Nov 10, 2017 47.75 49.15 47.34 49.07 228,622 +1.20(+2.50%)
Nov 09, 2017 47.58 48.66 47.37 47.88 196,860 -0.03(-0.06%)
Nov 08, 2017 48.58 48.69 47.48 47.90 204,103 -0.80(-1.65%)
Nov 07, 2017 48.83 49.54 48.41 48.71 156,304 +0.05(+0.10%)
Nov 06, 2017 48.51 48.94 47.70 48.66 100,916 +0.38(+0.79%)
Nov 03, 2017 47.96 48.37 47.59 48.28 129,414 +0.31(+0.64%)
Nov 02, 2017 47.70 48.30 47.30 47.97 103,703 +0.26(+0.55%)
Nov 01, 2017 48.54 48.77 47.31 47.71 99,276 -0.70(-1.44%)
Oct 31, 2017 48.18 49.14 48.12 48.41 125,902 +0.35(+0.74%)
Oct 30, 2017 49.19 50.27 47.86 48.05 131,770 -0.50(-1.04%)
Oct 27, 2017 47.95 48.78 46.87 48.56 216,171 +0.76(+1.60%)
Oct 26, 2017 47.21 48.85 46.67 47.79 136,403 +0.23(+0.49%)
Oct 25, 2017 46.09 48.10 45.14 47.56 240,542 +0.81(+1.73%)
Oct 24, 2017 48.69 51.69 46.45 46.75 316,355 -1.88(-3.87%)
Oct 23, 2017 48.73 48.87 47.03 48.63 115,396 -0.07(-0.15%)
Oct 20, 2017 48.41 48.98 48.07 48.71 79,191 +0.61(+1.26%)
Oct 19, 2017 48.10 48.13 47.44 48.10 62,669 -0.34(-0.71%)
Oct 18, 2017 48.16 48.63 47.71 48.44 79,695 +0.47(+0.97%)
Oct 17, 2017 48.50 48.74 47.68 47.98 74,930 -0.52(-1.08%)
Oct 16, 2017 48.47 48.47 48.34 48.50 67,034 +0.22(+0.46%)
Oct 13, 2017 48.74 49.56 48.06 48.28 93,297 -0.34(-0.69%)
Oct 12, 2017 48.51 48.71 48.20 48.61 84,296 -0.02(-0.04%)
Oct 11, 2017 48.96 48.97 48.44 48.63 84,486 -0.14(-0.29%)
Oct 10, 2017 49.02 49.80 48.61 48.77 90,491 +0.03(+0.06%)
Oct 09, 2017 49.39 50.34 48.56 48.74 137,766 -0.39(-0.80%)
Oct 06, 2017 49.88 50.21 49.03 49.13 183,815 -0.97(-1.93%)
Oct 05, 2017 50.35 51.08 50.06 50.10 130,168 -0.27(-0.54%)
Oct 04, 2017 51.20 51.25 50.30 50.37 98,786 -0.72(-1.40%)
Oct 03, 2017 53.53 53.53 49.66 51.09 335,999 +2.17(+4.44%)
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.