Skip to main content

Astec Inds Inc (NQ: ASTE )

43.79 -0.03 (-0.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 43.31 44.18 42.89 43.79 69,686 -0.03(-0.07%)
Dec 01, 2022 44.62 44.62 42.80 43.82 90,635 -0.42(-0.95%)
Nov 30, 2022 43.52 44.55 42.38 44.24 140,514 +0.73(+1.68%)
Nov 29, 2022 43.16 44.45 42.78 43.51 115,710 +0.22(+0.51%)
Nov 28, 2022 43.80 44.46 43.01 43.29 184,447 -1.00(-2.26%)
Nov 25, 2022 42.56 44.81 42.56 44.29 130,624 +1.36(+3.17%)
Nov 23, 2022 42.64 44.96 42.11 42.93 234,191 +0.34(+0.80%)
Nov 22, 2022 42.77 43.48 42.19 42.59 83,279 +0.13(+0.31%)
Nov 21, 2022 42.18 42.99 41.81 42.46 97,968 +0.14(+0.33%)
Nov 18, 2022 43.60 44.24 41.62 42.32 187,644 -0.43(-1.01%)
Nov 17, 2022 41.68 43.05 40.97 42.75 117,215 +0.41(+0.97%)
Nov 16, 2022 43.51 43.64 41.98 42.34 62,036 -1.24(-2.85%)
Nov 15, 2022 44.06 44.65 43.31 43.58 97,918 +0.12(+0.28%)
Nov 14, 2022 44.32 44.37 42.96 43.46 81,450 -0.92(-2.07%)
Nov 11, 2022 44.72 45.95 42.91 44.38 110,565 +0.20(+0.45%)
Nov 10, 2022 43.21 44.27 42.79 44.18 130,325 +2.90(+7.03%)
Nov 09, 2022 43.36 43.36 40.98 41.28 111,984 -2.63(-6.00%)
Nov 08, 2022 43.78 44.54 42.79 43.91 89,112 +0.26(+0.59%)
Nov 07, 2022 44.20 44.46 42.33 43.65 117,660 -0.15(-0.34%)
Nov 04, 2022 42.68 44.08 42.27 43.80 140,824 +1.55(+3.67%)
Nov 03, 2022 40.69 43.01 40.29 42.25 147,289 +1.72(+4.24%)
Nov 02, 2022 40.16 40.53 235,378 -2.73(-6.32%)
Nov 01, 2022 43.52 44.37 43.24 43.27 155,776 -0.12(-0.27%)
Oct 31, 2022 42.58 43.61 42.28 43.39 180,793 +0.25(+0.58%)
Oct 28, 2022 41.54 43.35 41.19 43.14 176,838 +1.64(+3.95%)
Oct 27, 2022 40.51 42.56 39.82 41.50 121,960 +1.50(+3.75%)
Oct 26, 2022 38.39 40.48 38.17 40.00 150,493 +1.66(+4.33%)
Oct 25, 2022 36.98 38.46 36.94 38.34 73,650 +1.29(+3.49%)
Oct 24, 2022 36.53 37.24 36.53 37.04 68,559 +0.58(+1.58%)
Oct 21, 2022 34.83 36.69 34.27 36.47 91,039 +1.94(+5.61%)
Oct 20, 2022 35.71 36.27 34.40 34.53 95,735 -1.38(-3.85%)
Oct 19, 2022 35.22 36.53 34.67 35.91 97,209 +0.32(+0.89%)
Oct 18, 2022 34.94 35.98 34.81 35.59 189,820 +1.58(+4.65%)
Oct 17, 2022 33.91 34.70 33.82 34.01 186,943 +0.81(+2.45%)
Oct 14, 2022 34.49 34.49 32.84 33.20 93,249 -1.18(-3.44%)
Oct 13, 2022 32.75 34.89 32.61 34.38 142,256 +0.97(+2.92%)
Oct 12, 2022 33.38 33.56 33.01 33.41 89,203 -0.04(-0.12%)
Oct 11, 2022 32.84 33.68 32.32 33.45 201,924 +0.61(+1.85%)
Oct 10, 2022 32.25 33.33 31.85 32.84 121,776 +0.87(+2.74%)
Oct 07, 2022 33.12 33.12 31.44 31.97 161,266 -1.42(-4.26%)
Oct 06, 2022 33.13 34.53 33.08 33.39 137,810 +0.03(+0.09%)
Oct 05, 2022 33.00 33.67 32.68 33.36 187,126 -0.25(-0.74%)
Oct 04, 2022 32.24 34.03 32.02 33.61 207,440 +2.16(+6.86%)
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.