Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	45.64	48.08	45.64	47.76	72,981	+2.20(+4.82%)
Jul 28, 2022	45.68	45.98	44.09	45.56	50,882	+0.16(+0.34%)
Jul 27, 2022	44.60	45.56	44.10	45.40	73,191	+1.16(+2.61%)
Jul 26, 2022	44.34	44.67	43.80	44.25	44,365	-0.50(-1.11%)
Jul 25, 2022	43.60	44.85	43.49	44.74	66,019	+1.37(+3.16%)
Jul 22, 2022	44.60	45.00	43.02	43.37	68,045	-1.14(-2.56%)
Jul 21, 2022	44.93	45.36	43.81	44.51	196,732	-1.14(-2.49%)
Jul 20, 2022	43.93	45.95	43.83	45.65	110,592	+1.77(+4.03%)
Jul 19, 2022	42.57	43.99	42.57	43.88	138,662	+1.88(+4.47%)
Jul 18, 2022	42.28	42.86	41.98	42.00	73,467	+0.06(+0.14%)
Jul 15, 2022	41.20	42.05	40.58	41.94	114,878	+1.55(+3.83%)
Jul 14, 2022	39.84	40.51	39.13	40.40	56,690	-0.20(-0.50%)
Jul 13, 2022	40.86	41.15	40.32	40.60	68,641	-0.51(-1.23%)
Jul 12, 2022	39.61	41.55	39.61	41.11	64,877	+1.09(+2.72%)
Jul 11, 2022	39.80	40.26	39.26	40.02	66,509	-0.13(-0.31%)
Jul 08, 2022	41.18	41.18	39.97	40.15	75,753	-0.98(-2.39%)
Jul 07, 2022	39.71	41.33	39.71	41.13	61,353	+1.95(+4.99%)
Jul 06, 2022	40.50	41.05	38.67	39.17	88,961	-1.53(-3.75%)
Jul 05, 2022	39.52	40.85	38.68	40.70	148,341	+0.36(+0.89%)

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.