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 (%)
Aug 29, 2003 9.621 9.870 9.612 9.638 18,410 -0.10(-1.06%)
Aug 28, 2003 9.732 9.998 9.595 9.741 29,479 -0.03(-0.35%)
Aug 27, 2003 10.06 10.14 9.612 9.775 26,100 -0.48(-4.69%)
Aug 26, 2003 9.616 10.26 9.586 10.26 29,712 +0.58(+5.94%)
Aug 25, 2003 9.552 9.767 9.552 9.681 20,857 -0.02(-0.18%)
Aug 22, 2003 10.04 10.26 9.655 9.698 34,956 -0.30(-3.00%)
Aug 21, 2003 9.827 9.998 9.500 9.998 31,111 +0.22(+2.28%)
Aug 20, 2003 9.706 9.775 9.475 9.775 27,848 +0.03(+0.35%)
Aug 19, 2003 9.526 9.741 8.900 9.741 23,304 +0.26(+2.71%)
Aug 18, 2003 8.805 9.483 8.754 9.483 82,962 +0.69(+7.80%)
Aug 15, 2003 8.960 9.011 8.797 8.797 16,312 -0.03(-0.39%)
Aug 14, 2003 8.986 8.994 8.797 8.831 19,342 +0.14(+1.58%)
Aug 13, 2003 8.745 8.874 8.368 8.694 16,196 -0.19(-2.13%)
Aug 12, 2003 8.771 8.883 8.582 8.883 28,780 +0.29(+3.40%)
Aug 11, 2003 8.539 8.814 8.539 8.591 20,274 +0.13(+1.52%)
Aug 08, 2003 8.325 8.668 8.153 8.462 25,284 +0.09(+1.13%)
Aug 07, 2003 7.724 8.617 7.518 8.368 290,718 -0.60(-6.70%)
Aug 06, 2003 9.252 9.784 8.968 8.968 21,672 -0.28(-3.06%)
Aug 05, 2003 9.526 9.741 9.252 9.252 29,712 -0.27(-2.88%)
Aug 04, 2003 9.878 9.955 9.500 9.526 26,217 -0.53(-5.29%)
Aug 01, 2003 10.26 10.45 10.06 10.06 45,514 -0.35(-3.38%)
Jul 31, 2003 9.998 10.50 9.569 10.41 56,046 +0.21(+2.10%)
Jul 30, 2003 10.25 10.30 9.741 10.20 56,978 -0.04(-0.42%)
Jul 29, 2003 10.26 10.26 9.955 10.24 17,361 +0.15(+1.53%)
Jul 28, 2003 9.672 10.30 9.672 10.08 34,839 +0.33(+3.34%)
Jul 25, 2003 9.809 10.30 9.578 9.758 34,490 -0.09(-0.96%)
Jul 24, 2003 10.27 10.30 9.440 9.852 33,441 -0.09(-0.95%)
Jul 23, 2003 10.10 10.25 9.681 9.947 60,241 -0.15(-1.53%)
Jul 22, 2003 9.878 10.34 9.500 10.10 45,093 -0.02(-0.18%)
Jul 21, 2003 10.47 10.47 9.535 10.12 128,056 +0.39(+3.98%)
Jul 18, 2003 8.582 9.955 8.385 9.732 150,544 +1.15(+13.40%)
Jul 17, 2003 7.836 8.797 7.741 8.582 89,487 +0.72(+9.17%)
Jul 16, 2003 8.076 8.522 7.844 7.861 63,270 -0.66(-7.75%)
Jul 15, 2003 9.226 9.389 8.153 8.522 62,921 -0.54(-5.97%)
Jul 14, 2003 9.741 9.741 8.556 9.063 100,324 -0.48(-5.04%)
Jul 11, 2003 8.865 10.30 8.762 9.543 222,088 +0.70(+7.86%)
Jul 10, 2003 8.325 8.960 8.239 8.848 63,503 +0.54(+6.51%)
Jul 09, 2003 7.612 8.316 7.612 8.308 69,912 +0.42(+5.33%)
Jul 08, 2003 7.381 7.913 7.381 7.887 59,425 +0.42(+5.63%)
Jul 07, 2003 7.672 7.724 7.424 7.466 216,145 -0.01(-0.11%)
Jul 03, 2003 7.587 7.681 7.449 7.475 21,672 -0.11(-1.47%)
Jul 02, 2003 7.552 7.724 7.518 7.587 40,199 +0.26(+3.51%)
Jul 01, 2003 7.552 7.552 7.166 7.329 48,356 -0.08(-1.04%)
Jun 30, 2003 7.501 7.561 7.355 7.406 38,792 -0.09(-1.26%)
Jun 27, 2003 7.475 7.715 7.466 7.501 33,063 -0.20(-2.56%)
Jun 26, 2003 7.449 7.715 7.312 7.698 23,420 +0.39(+5.28%)
Jun 25, 2003 7.364 7.509 7.295 7.312 169,304 -0.15(-2.07%)
Jun 24, 2003 7.535 7.578 7.372 7.466 15,613 -0.08(-1.02%)
Jun 23, 2003 7.921 8.007 7.484 7.544 60,124 -0.09(-1.12%)
Jun 20, 2003 7.654 7.724 7.398 7.630 55,929 +0.13(+1.72%)
Jun 19, 2003 7.398 7.724 7.381 7.501 22,838 +0.03(+0.34%)
Jun 18, 2003 7.466 7.527 7.389 7.475 21,090 -0.03(-0.46%)
Jun 17, 2003 7.329 7.587 7.192 7.509 78,884 +0.30(+4.17%)
Jun 16, 2003 7.209 7.501 7.046 7.209 134,930 -0.13(-1.75%)
Jun 13, 2003 7.630 7.630 7.338 7.338 26,217 -0.21(-2.73%)
Jun 12, 2003 7.578 7.655 7.441 7.544 35,888 +0.02(+0.24%)
Jun 11, 2003 7.381 7.526 7.286 7.526 43,811 +0.15(+2.08%)
Jun 10, 2003 7.226 7.406 7.200 7.372 45,559 +0.04(+0.59%)
Jun 09, 2003 7.501 7.501 7.252 7.329 42,879 +0.03(+0.47%)
Jun 06, 2003 7.286 7.492 7.097 7.295 51,968 +0.09(+1.31%)
Jun 05, 2003 7.097 7.286 7.012 7.200 78,534 +0.21(+3.07%)
Jun 04, 2003 7.123 7.321 6.840 6.986 89,604 -0.07(-0.97%)
Jun 03, 2003 7.269 7.269 6.771 7.055 134,348 +0.15(+2.10%)
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.