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 (%)
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%)
Nov 01, 2002 7.845 7.982 7.321 7.896 150,178 +0.03(+0.33%)
Oct 31, 2002 7.862 8.025 7.742 7.871 147,848 +0.12(+1.55%)
Oct 30, 2002 7.914 8.240 7.725 7.751 72,118 -0.18(-2.27%)
Oct 29, 2002 7.819 8.154 7.802 7.931 81,672 +0.11(+1.43%)
Oct 28, 2002 8.180 8.283 7.819 7.819 65,244 -0.35(-4.31%)
Oct 25, 2002 8.360 8.360 7.940 8.171 84,196 -0.02(-0.21%)
Oct 24, 2002 8.386 8.437 8.025 8.188 79,030 +0.03(+0.42%)
Oct 23, 2002 7.793 8.429 7.793 8.154 102,614 +0.32(+4.05%)
Oct 22, 2002 8.154 8.300 7.682 7.836 94,021 -0.23(-2.87%)
Oct 21, 2002 8.532 8.583 7.776 8.068 108,468 -0.45(-5.34%)
Oct 18, 2002 8.446 8.583 7.802 8.523 71,652 +0.08(+0.91%)
Oct 17, 2002 8.566 8.738 8.369 8.446 277,405 -0.21(-2.47%)
Oct 16, 2002 8.583 8.884 8.489 8.659 133,401 +0.06(+0.69%)
Oct 15, 2002 8.377 8.969 8.318 8.600 46,209 +0.27(+3.30%)
Oct 14, 2002 8.540 8.575 8.300 8.326 32,039 -0.13(-1.52%)
Oct 11, 2002 8.678 8.720 8.197 8.454 31,457 +0.03(+0.31%)
Oct 10, 2002 8.137 8.677 8.077 8.429 26,680 +0.39(+4.91%)
Oct 09, 2002 8.557 8.617 8.034 8.034 43,340 -0.58(-6.68%)
Oct 08, 2002 8.283 8.609 8.171 8.609 68,390 +0.37(+4.47%)
Oct 07, 2002 8.197 8.566 8.111 8.241 36,583 -0.04(-0.51%)
Oct 04, 2002 8.592 8.926 8.059 8.283 73,283 -0.32(-3.69%)
Oct 03, 2002 8.154 8.909 8.025 8.600 45,032 +0.44(+5.36%)
Oct 02, 2002 8.892 9.097 8.154 8.163 268,550 -0.92(-10.11%)
Oct 01, 2002 9.167 9.441 8.848 9.081 218,918 -0.03(-0.38%)
Sep 30, 2002 9.012 9.356 8.497 9.115 96,135 +0.10(+1.14%)
Sep 27, 2002 9.064 9.287 8.926 9.012 37,632 -0.29(-3.14%)
Sep 26, 2002 9.012 9.304 8.841 9.304 77,943 +0.28(+3.14%)
Sep 25, 2002 8.832 9.132 8.549 9.021 53,515 +0.18(+2.05%)
Sep 24, 2002 9.047 9.047 8.472 8.840 64,545 -0.15(-1.63%)
Sep 23, 2002 9.244 9.244 8.781 8.987 148,198 -0.06(-0.68%)
Sep 20, 2002 9.441 9.578 9.048 9.048 228,472 -0.38(-4.08%)
Sep 19, 2002 7.296 9.742 7.124 9.433 1,056,028 -1.66(-14.94%)
Sep 18, 2002 11.10 11.20 10.90 11.09 61,865 -0.11(-1.00%)
Sep 17, 2002 11.20 11.29 10.51 11.20 55,358 +0.03(+0.31%)
Sep 16, 2002 11.29 11.32 11.13 11.17 77,611 -0.12(-1.06%)
Sep 13, 2002 11.33 11.42 11.16 11.29 66,270 -0.13(-1.13%)
Sep 12, 2002 11.56 11.56 11.07 11.42 72,234 -0.08(-0.67%)
Sep 11, 2002 11.58 11.75 11.49 11.49 12,000 -0.14(-1.18%)
Sep 10, 2002 11.60 11.75 11.56 11.63 74,435 +0.04(+0.37%)
Sep 09, 2002 11.67 11.67 11.59 11.59 59,988 +0.00(+0.00%)
Sep 06, 2002 11.34 11.78 11.34 11.59 24,000 +0.05(+0.45%)
Sep 05, 2002 11.29 11.63 11.03 11.54 32,389 +0.16(+1.43%)
Sep 04, 2002 10.95 11.38 10.87 11.37 5,009,842 +0.43(+3.92%)
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.