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

Astec Inds Inc (NQ: ASTE )

32.38 -0.78 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 6.978 7.064 6.892 7.047 32,036 +0.10(+1.49%)
Apr 29, 2003 7.323 7.323 6.840 6.944 218,218 -0.34(-4.62%)
Apr 28, 2003 6.763 7.349 6.763 7.280 175,387 +0.30(+4.32%)
Apr 25, 2003 6.875 7.021 6.875 6.978 31,223 +0.12(+1.76%)
Apr 24, 2003 6.789 6.927 6.780 6.858 44,340 -0.08(-1.12%)
Apr 23, 2003 6.789 7.013 6.763 6.935 162,155 +0.09(+1.26%)
Apr 22, 2003 7.039 7.039 6.840 6.849 88,912 -0.04(-0.62%)
Apr 21, 2003 6.763 6.892 6.746 6.892 46,777 -0.05(-0.74%)
Apr 17, 2003 7.133 7.142 6.849 6.944 53,393 +0.01(+0.12%)
Apr 16, 2003 6.935 7.064 6.935 6.935 34,009 +0.03(+0.50%)
Apr 15, 2003 6.858 7.064 6.797 6.901 60,590 +0.03(+0.38%)
Apr 14, 2003 7.047 7.047 6.789 6.875 459,304 -0.14(-1.97%)
Apr 11, 2003 7.064 7.064 6.935 7.013 53,161 +0.12(+1.75%)
Apr 10, 2003 6.660 7.056 6.591 6.892 131,163 +0.14(+2.04%)
Apr 09, 2003 5.815 6.754 5.815 6.754 138,476 +0.97(+16.84%)
Apr 08, 2003 5.333 5.901 5.333 5.781 93,787 +0.41(+7.70%)
Apr 07, 2003 4.937 5.471 4.937 5.367 136,967 +0.48(+9.88%)
Apr 04, 2003 4.954 4.997 4.859 4.885 73,358 -0.03(-0.53%)
Apr 03, 2003 4.945 5.074 4.885 4.911 152,753 -0.04(-0.87%)
Apr 02, 2003 4.997 4.997 4.781 4.954 338,239 +0.05(+1.05%)
Apr 01, 2003 4.747 4.971 4.738 4.902 60,590 -0.10(-2.07%)
Mar 31, 2003 4.971 5.109 4.790 5.005 115,261 +0.05(+1.04%)
Mar 28, 2003 4.781 5.031 4.781 4.954 191,173 +0.10(+2.13%)
Mar 27, 2003 4.721 4.919 4.695 4.850 36,226 +0.09(+1.99%)
Mar 26, 2003 4.971 5.040 4.738 4.756 54,566 -0.27(-5.33%)
Mar 25, 2003 4.790 5.126 4.738 5.024 82,296 +0.15(+3.02%)
Mar 24, 2003 4.937 4.937 4.790 4.876 40,618 -0.07(-1.39%)
Mar 21, 2003 4.954 5.040 4.756 4.945 472,773 +0.06(+1.23%)
Mar 20, 2003 4.618 4.997 4.489 4.885 268,670 +0.25(+5.39%)
Mar 19, 2003 4.997 4.997 4.566 4.635 161,661 -0.33(-6.60%)
Mar 18, 2003 5.152 5.229 4.911 4.962 311,308 -0.20(-3.84%)
Mar 17, 2003 5.436 5.522 5.126 5.161 190,630 -0.37(-6.70%)
Mar 14, 2003 5.936 5.944 5.514 5.531 133,833 -0.23(-4.04%)
Mar 13, 2003 5.876 5.901 5.652 5.764 119,440 -0.09(-1.47%)
Mar 12, 2003 5.978 6.031 5.789 5.850 139,338 -0.09(-1.45%)
Mar 11, 2003 6.039 6.160 5.824 5.936 77,073 +0.07(+1.17%)
Mar 10, 2003 6.039 6.177 5.850 5.867 102,493 -0.17(-2.85%)
Mar 07, 2003 6.151 6.203 6.031 6.039 505,965 -0.06(-0.99%)
Mar 06, 2003 6.246 6.246 6.031 6.100 55,831 -0.06(-0.98%)
Mar 05, 2003 6.134 6.280 6.031 6.160 174,575 +0.00(+0.00%)
Mar 04, 2003 6.160 6.341 6.031 6.160 113,172 -0.04(-0.69%)
Mar 03, 2003 6.134 6.341 6.031 6.203 106,207 +0.06(+0.98%)
Feb 28, 2003 6.418 6.565 5.781 6.143 255,594 -1.56(-20.25%)
Feb 27, 2003 7.745 7.771 7.650 7.702 30,643 +0.05(+0.68%)
Feb 26, 2003 7.590 7.797 7.538 7.650 20,545 -0.10(-1.33%)
Feb 25, 2003 7.469 7.771 7.323 7.754 30,527 +0.11(+1.47%)
Feb 24, 2003 7.607 7.771 7.357 7.642 34,009 -0.16(-1.99%)
Feb 21, 2003 7.762 7.857 7.556 7.797 15,205 +0.17(+2.26%)
Feb 20, 2003 7.607 7.917 7.461 7.624 27,973 -0.04(-0.56%)
Feb 19, 2003 7.754 7.754 7.418 7.668 35,402 -0.09(-1.11%)
Feb 18, 2003 7.306 7.771 7.306 7.754 49,331 +0.34(+4.65%)
Feb 14, 2003 7.409 7.762 7.194 7.409 65,465 +0.11(+1.53%)
Feb 13, 2003 7.754 7.788 7.108 7.297 86,707 -0.32(-4.19%)
Feb 12, 2003 7.521 7.788 7.452 7.616 49,795 +0.05(+0.68%)
Feb 11, 2003 7.590 7.823 7.383 7.564 56,063 -0.28(-3.52%)
Feb 10, 2003 7.487 7.840 7.469 7.840 36,911 +0.36(+4.84%)
Feb 07, 2003 7.762 7.762 7.478 7.478 57,572 -0.31(-3.98%)
Feb 06, 2003 7.857 7.926 7.754 7.788 32,268 -0.14(-1.74%)
Feb 05, 2003 7.978 8.012 7.874 7.926 67,903 +0.00(+0.00%)
Feb 04, 2003 7.831 8.012 7.754 7.926 72,081 +0.08(+0.99%)
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.