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

Astec Inds Inc (NQ: ASTE )

33.49 -0.06 (-0.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2003 7.896 8.068 7.811 7.811 192,704 -0.13(-1.62%)
Jan 30, 2003 8.042 8.068 7.879 7.939 37,399 -0.10(-1.28%)
Jan 29, 2003 8.051 8.154 7.982 8.042 25,398 -0.06(-0.74%)
Jan 28, 2003 8.068 8.266 7.819 8.102 48,350 +0.01(+0.11%)
Jan 27, 2003 7.982 8.154 7.982 8.094 27,495 +0.11(+1.40%)
Jan 24, 2003 8.085 8.231 7.742 7.982 66,409 -0.13(-1.59%)
Jan 23, 2003 8.154 8.257 8.111 8.111 32,622 +0.02(+0.21%)
Jan 22, 2003 8.154 8.205 8.085 8.094 72,351 -0.07(-0.84%)
Jan 21, 2003 8.411 8.463 8.163 8.163 25,165 -0.24(-2.86%)
Jan 17, 2003 8.411 8.489 8.369 8.403 20,039 -0.10(-1.21%)
Jan 16, 2003 8.308 8.583 8.308 8.506 30,408 +0.20(+2.38%)
Jan 15, 2003 8.205 8.308 8.171 8.308 33,670 +0.02(+0.21%)
Jan 14, 2003 8.231 8.369 8.231 8.291 26,796 +0.02(+0.21%)
Jan 13, 2003 8.497 8.566 8.274 8.274 25,748 -0.12(-1.43%)
Jan 10, 2003 8.583 8.583 8.377 8.394 26,680 -0.09(-1.11%)
Jan 09, 2003 8.506 8.626 8.463 8.489 59,768 -0.05(-0.60%)
Jan 08, 2003 8.497 8.643 8.411 8.540 41,010 +0.07(+0.81%)
Jan 07, 2003 8.583 8.592 8.454 8.472 56,506 -0.08(-0.90%)
Jan 06, 2003 8.497 8.626 8.497 8.549 63,263 +0.01(+0.10%)
Jan 03, 2003 8.772 8.798 8.454 8.540 52,545 -0.15(-1.78%)
Jan 02, 2003 8.738 8.755 8.429 8.695 72,351 +0.17(+2.01%)
Dec 31, 2002 8.369 8.669 8.111 8.523 79,574 +0.12(+1.43%)
Dec 30, 2002 8.205 8.652 8.154 8.403 58,720 +0.19(+2.29%)
Dec 27, 2002 8.454 8.583 8.214 8.215 42,175 -0.31(-3.62%)
Dec 26, 2002 8.111 8.617 8.060 8.523 46,486 +0.23(+2.79%)
Dec 24, 2002 8.326 8.454 7.991 8.291 14,563 -0.01(-0.11%)
Dec 23, 2002 8.034 8.540 7.982 8.301 48,350 +0.15(+1.80%)
Dec 20, 2002 8.025 8.489 7.630 8.154 62,681 +0.27(+3.37%)
Dec 19, 2002 7.879 8.025 7.682 7.888 41,127 +0.16(+2.11%)
Dec 18, 2002 7.708 8.145 7.682 7.725 147,615 +0.01(+0.11%)
Dec 17, 2002 7.939 7.957 7.673 7.716 142,139 -0.01(-0.11%)
Dec 16, 2002 8.197 8.197 7.673 7.725 95,187 -0.16(-2.07%)
Dec 13, 2002 8.154 8.360 7.888 7.888 71,186 -0.45(-5.36%)
Dec 12, 2002 8.497 8.575 8.094 8.334 31,224 -0.07(-0.82%)
Dec 11, 2002 8.497 8.497 8.308 8.403 25,981 -0.21(-2.39%)
Dec 10, 2002 8.223 8.643 7.974 8.609 83,536 +0.63(+7.85%)
Dec 09, 2002 8.145 8.283 7.982 7.982 17,942 -0.51(-6.06%)
Dec 06, 2002 8.120 8.575 7.742 8.497 32,738 +0.09(+1.02%)
Dec 05, 2002 8.266 8.540 8.068 8.411 27,379 +0.09(+1.03%)
Dec 04, 2002 8.592 8.781 7.922 8.326 174,761 -0.17(-2.02%)
Dec 03, 2002 8.583 9.175 8.326 8.497 220,433 -0.16(-1.87%)
Dec 02, 2002 8.901 8.901 8.515 8.659 253,637 -0.28(-3.18%)
Nov 27, 2002 8.463 8.969 8.369 8.944 98,449 +0.59(+7.09%)
Nov 26, 2002 8.463 8.489 8.154 8.351 91,225 -0.05(-0.61%)
Nov 25, 2002 8.145 8.420 8.068 8.403 261,094 +0.25(+3.05%)
Nov 22, 2002 8.017 8.240 7.896 8.154 71,069 +0.04(+0.53%)
Nov 21, 2002 8.102 8.231 7.948 8.111 31,224 -0.08(-0.94%)
Nov 20, 2002 7.802 8.188 7.725 8.188 36,000 +0.51(+6.71%)
Nov 19, 2002 7.716 8.060 7.673 7.673 42,059 -0.27(-3.35%)
Nov 18, 2002 7.690 7.974 7.484 7.939 120,585 +0.21(+2.66%)
Nov 15, 2002 7.673 8.051 7.673 7.733 58,953 +0.09(+1.24%)
Nov 14, 2002 7.519 7.639 7.514 7.639 41,476 +0.12(+1.60%)
Nov 13, 2002 7.261 7.648 7.261 7.519 37,748 +0.09(+1.15%)
Nov 12, 2002 7.330 7.690 7.261 7.433 51,496 +0.14(+1.88%)
Nov 11, 2002 7.811 7.811 7.253 7.296 77,011 -0.28(-3.74%)
Nov 08, 2002 7.751 7.801 7.579 7.579 101,478 -0.10(-1.34%)
Nov 07, 2002 8.077 8.077 7.630 7.682 85,167 -0.28(-3.56%)
Nov 06, 2002 8.008 8.300 7.914 7.965 125,479 -0.09(-1.17%)
Nov 05, 2002 7.828 8.300 7.777 8.060 60,933 +0.27(+3.53%)
Nov 04, 2002 7.896 7.905 7.682 7.785 54,176 -0.11(-1.41%)
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.