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 (%)
May 30, 2003 7.115 7.244 6.789 6.935 182,218 +0.08(+1.15%)
May 29, 2003 7.158 7.210 6.721 6.856 100,779 -0.16(-2.32%)
May 28, 2003 7.107 7.253 7.012 7.019 75,613 -0.02(-0.27%)
May 27, 2003 7.021 7.141 6.892 7.038 29,243 +0.09(+1.36%)
May 23, 2003 7.253 7.424 6.849 6.944 61,166 +0.04(+0.62%)
May 22, 2003 7.081 7.081 6.772 6.901 54,875 -0.05(-0.74%)
May 21, 2003 6.489 6.978 6.369 6.952 87,497 +0.02(+0.25%)
May 20, 2003 6.875 6.944 6.540 6.935 52,778 +0.15(+2.28%)
May 19, 2003 6.652 6.952 6.540 6.781 94,604 +0.16(+2.46%)
May 16, 2003 6.875 7.047 6.618 6.618 158,101 -0.41(-5.86%)
May 15, 2003 6.789 7.081 6.781 7.030 112,663 +0.25(+3.67%)
May 14, 2003 7.133 7.133 6.781 6.781 125,362 -0.31(-4.36%)
May 13, 2003 7.218 7.227 7.004 7.090 51,146 -0.13(-1.78%)
May 12, 2003 7.253 7.364 7.218 7.218 57,438 -0.03(-0.47%)
May 09, 2003 7.347 7.347 7.038 7.253 56,040 +0.13(+1.81%)
May 08, 2003 7.038 7.347 7.038 7.124 62,681 -0.09(-1.31%)
May 07, 2003 7.167 7.253 6.978 7.218 276,240 +0.26(+3.70%)
May 06, 2003 6.909 7.047 6.824 6.961 112,197 +0.08(+1.12%)
May 05, 2003 7.296 7.296 6.824 6.884 61,050 -0.35(-4.86%)
May 02, 2003 7.124 7.278 7.098 7.236 103,575 +0.21(+3.06%)
Apr 30, 2003 6.952 7.038 6.866 7.021 32,156 +0.10(+1.49%)
Apr 29, 2003 7.296 7.296 6.815 6.918 219,034 -0.33(-4.62%)
Apr 28, 2003 6.738 7.321 6.738 7.253 176,043 +0.30(+4.32%)
Apr 25, 2003 6.849 6.995 6.849 6.952 31,340 +0.12(+1.76%)
Apr 24, 2003 6.763 6.901 6.755 6.832 44,506 -0.08(-1.12%)
Apr 23, 2003 6.763 6.987 6.738 6.909 162,761 +0.09(+1.26%)
Apr 22, 2003 7.012 7.012 6.815 6.824 89,245 -0.04(-0.62%)
Apr 21, 2003 6.738 6.866 6.721 6.866 46,952 -0.05(-0.74%)
Apr 17, 2003 7.107 7.115 6.824 6.918 53,593 +0.01(+0.12%)
Apr 16, 2003 6.909 7.038 6.909 6.909 34,136 +0.03(+0.50%)
Apr 15, 2003 6.832 7.038 6.772 6.875 60,817 +0.03(+0.38%)
Apr 14, 2003 7.021 7.021 6.763 6.849 461,022 -0.14(-1.97%)
Apr 11, 2003 7.038 7.038 6.909 6.987 53,360 +0.12(+1.75%)
Apr 10, 2003 6.635 7.030 6.566 6.866 131,654 +0.14(+2.04%)
Apr 09, 2003 5.794 6.729 5.794 6.729 138,994 +0.97(+16.84%)
Apr 08, 2003 5.313 5.879 5.313 5.759 94,138 +0.41(+7.70%)
Apr 07, 2003 4.918 5.450 4.918 5.347 137,479 +0.48(+9.88%)
Apr 04, 2003 4.935 4.978 4.841 4.867 73,633 -0.03(-0.53%)
Apr 03, 2003 4.927 5.055 4.867 4.892 153,324 -0.04(-0.87%)
Apr 02, 2003 4.978 4.978 4.764 4.935 339,504 +0.05(+1.05%)
Apr 01, 2003 4.729 4.952 4.721 4.884 60,817 -0.10(-2.07%)
Mar 31, 2003 4.952 5.090 4.772 4.987 115,692 +0.05(+1.04%)
Mar 28, 2003 4.764 5.013 4.764 4.935 191,888 +0.10(+2.13%)
Mar 27, 2003 4.704 4.901 4.678 4.832 36,362 +0.09(+1.99%)
Mar 26, 2003 4.952 5.021 4.721 4.738 54,770 -0.27(-5.33%)
Mar 25, 2003 4.772 5.107 4.721 5.005 82,604 +0.15(+3.02%)
Mar 24, 2003 4.918 4.918 4.772 4.858 40,770 -0.07(-1.39%)
Mar 21, 2003 4.935 5.021 4.738 4.927 474,541 +0.06(+1.23%)
Mar 20, 2003 4.601 4.978 4.472 4.867 269,675 +0.25(+5.39%)
Mar 19, 2003 4.978 4.978 4.549 4.618 162,266 -0.33(-6.60%)
Mar 18, 2003 5.133 5.210 4.892 4.944 312,473 -0.20(-3.84%)
Mar 17, 2003 5.416 5.502 5.107 5.141 191,343 -0.37(-6.70%)
Mar 14, 2003 5.914 5.922 5.493 5.510 134,333 -0.23(-4.04%)
Mar 13, 2003 5.854 5.879 5.631 5.742 119,886 -0.09(-1.47%)
Mar 12, 2003 5.956 6.008 5.768 5.828 139,859 -0.09(-1.45%)
Mar 11, 2003 6.017 6.137 5.802 5.914 77,361 +0.07(+1.17%)
Mar 10, 2003 6.017 6.154 5.828 5.845 102,876 -0.17(-2.85%)
Mar 07, 2003 6.128 6.180 6.008 6.017 507,858 -0.06(-0.99%)
Mar 06, 2003 6.223 6.223 6.008 6.077 56,040 -0.06(-0.98%)
Mar 05, 2003 6.111 6.257 6.008 6.137 175,227 +0.00(+0.00%)
Mar 04, 2003 6.137 6.317 6.008 6.137 113,595 -0.04(-0.69%)
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.