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 9.622 9.871 9.613 9.639 18,408 -0.10(-1.06%)
Aug 28, 2003 9.733 9.999 9.596 9.742 29,476 -0.03(-0.35%)
Aug 27, 2003 10.06 10.15 9.613 9.776 26,097 -0.48(-4.69%)
Aug 26, 2003 9.617 10.26 9.587 10.26 29,709 +0.58(+5.94%)
Aug 25, 2003 9.553 9.768 9.553 9.682 20,854 -0.02(-0.18%)
Aug 22, 2003 10.04 10.26 9.656 9.699 34,952 -0.30(-3.00%)
Aug 21, 2003 9.828 9.999 9.502 9.999 31,107 +0.22(+2.28%)
Aug 20, 2003 9.707 9.776 9.476 9.776 27,845 +0.03(+0.35%)
Aug 19, 2003 9.527 9.742 8.901 9.742 23,301 +0.26(+2.71%)
Aug 18, 2003 8.806 9.484 8.755 9.484 82,953 +0.69(+7.80%)
Aug 15, 2003 8.961 9.012 8.798 8.798 16,311 -0.03(-0.39%)
Aug 14, 2003 8.987 8.995 8.798 8.832 19,340 +0.14(+1.58%)
Aug 13, 2003 8.746 8.875 8.369 8.695 16,194 -0.19(-2.13%)
Aug 12, 2003 8.772 8.884 8.583 8.884 28,777 +0.29(+3.40%)
Aug 11, 2003 8.540 8.815 8.540 8.592 20,272 +0.13(+1.52%)
Aug 08, 2003 8.326 8.669 8.154 8.463 25,282 +0.09(+1.13%)
Aug 07, 2003 7.725 8.617 7.519 8.369 290,687 -0.60(-6.70%)
Aug 06, 2003 9.253 9.785 8.969 8.969 21,670 -0.28(-3.06%)
Aug 05, 2003 9.527 9.742 9.253 9.253 29,709 -0.27(-2.88%)
Aug 04, 2003 9.879 9.956 9.502 9.527 26,214 -0.53(-5.29%)
Aug 01, 2003 10.27 10.45 10.06 10.06 45,509 -0.35(-3.38%)
Jul 31, 2003 9.999 10.51 9.570 10.41 56,040 +0.21(+2.10%)
Jul 30, 2003 10.25 10.30 9.742 10.20 56,972 -0.04(-0.42%)
Jul 29, 2003 10.26 10.26 9.956 10.24 17,359 +0.15(+1.53%)
Jul 28, 2003 9.673 10.30 9.673 10.09 34,835 +0.33(+3.34%)
Jul 25, 2003 9.810 10.30 9.579 9.759 34,486 -0.09(-0.96%)
Jul 24, 2003 10.27 10.30 9.441 9.853 33,437 -0.09(-0.95%)
Jul 23, 2003 10.10 10.25 9.682 9.948 60,234 -0.15(-1.53%)
Jul 22, 2003 9.879 10.34 9.502 10.10 45,088 -0.02(-0.18%)
Jul 21, 2003 10.47 10.47 9.536 10.12 128,042 +0.39(+3.98%)
Jul 18, 2003 8.583 9.956 8.386 9.733 150,528 +1.15(+13.40%)
Jul 17, 2003 7.836 8.798 7.742 8.583 89,478 +0.72(+9.17%)
Jul 16, 2003 8.077 8.523 7.845 7.862 63,263 -0.66(-7.75%)
Jul 15, 2003 9.227 9.390 8.154 8.523 62,914 -0.54(-5.97%)
Jul 14, 2003 9.742 9.742 8.557 9.064 100,313 -0.48(-5.04%)
Jul 11, 2003 8.866 10.30 8.763 9.544 222,064 +0.70(+7.86%)
Jul 10, 2003 8.326 8.961 8.240 8.849 63,496 +0.54(+6.51%)
Jul 09, 2003 7.613 8.317 7.613 8.308 69,904 +0.42(+5.33%)
Jul 08, 2003 7.381 7.914 7.381 7.888 59,419 +0.42(+5.63%)
Jul 07, 2003 7.673 7.725 7.424 7.467 216,122 -0.01(-0.11%)
Jul 03, 2003 7.587 7.682 7.450 7.476 21,670 -0.11(-1.47%)
Jul 02, 2003 7.553 7.725 7.519 7.587 40,195 +0.26(+3.51%)
Jul 01, 2003 7.553 7.553 7.167 7.330 48,350 -0.08(-1.04%)
Jun 30, 2003 7.502 7.562 7.356 7.407 38,787 -0.09(-1.26%)
Jun 27, 2003 7.476 7.716 7.467 7.502 33,060 -0.20(-2.56%)
Jun 26, 2003 7.450 7.716 7.313 7.699 23,418 +0.39(+5.28%)
Jun 25, 2003 7.364 7.510 7.296 7.313 169,286 -0.15(-2.07%)
Jun 24, 2003 7.536 7.579 7.373 7.467 15,612 -0.08(-1.02%)
Jun 23, 2003 7.922 8.008 7.484 7.545 60,118 -0.09(-1.12%)
Jun 20, 2003 7.655 7.725 7.399 7.630 55,923 +0.13(+1.72%)
Jun 19, 2003 7.399 7.725 7.381 7.502 22,835 +0.03(+0.34%)
Jun 18, 2003 7.467 7.527 7.390 7.476 21,087 -0.03(-0.46%)
Jun 17, 2003 7.330 7.587 7.193 7.510 78,875 +0.30(+4.17%)
Jun 16, 2003 7.210 7.502 7.047 7.210 134,916 -0.13(-1.75%)
Jun 13, 2003 7.630 7.630 7.339 7.339 26,214 -0.21(-2.73%)
Jun 12, 2003 7.579 7.656 7.442 7.545 35,884 +0.02(+0.24%)
Jun 11, 2003 7.381 7.527 7.287 7.527 43,806 +0.15(+2.08%)
Jun 10, 2003 7.227 7.407 7.201 7.373 45,554 +0.04(+0.59%)
Jun 09, 2003 7.502 7.502 7.253 7.330 42,874 +0.03(+0.47%)
Jun 06, 2003 7.287 7.493 7.098 7.296 51,962 +0.09(+1.31%)
Jun 05, 2003 7.098 7.287 7.012 7.201 78,526 +0.21(+3.07%)
Jun 04, 2003 7.124 7.321 6.841 6.987 89,594 -0.07(-0.97%)
Jun 03, 2003 7.270 7.270 6.772 7.055 134,333 +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.