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

Astec Inds Inc (NQ: ASTE )

32.38 -0.78 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 9.658 9.907 9.649 9.675 18,339 -0.10(-1.06%)
Aug 28, 2003 9.770 10.04 9.632 9.778 29,366 -0.03(-0.35%)
Aug 27, 2003 10.10 10.18 9.649 9.813 26,000 -0.48(-4.69%)
Aug 26, 2003 9.653 10.30 9.623 10.30 29,598 +0.58(+5.94%)
Aug 25, 2003 9.589 9.804 9.589 9.718 20,777 -0.02(-0.18%)
Aug 22, 2003 10.08 10.30 9.692 9.735 34,822 -0.30(-3.00%)
Aug 21, 2003 9.864 10.04 9.537 10.04 30,991 +0.22(+2.28%)
Aug 20, 2003 9.744 9.813 9.511 9.813 27,741 +0.03(+0.35%)
Aug 19, 2003 9.563 9.778 8.934 9.778 23,214 +0.26(+2.71%)
Aug 18, 2003 8.839 9.520 8.788 9.520 82,644 +0.69(+7.80%)
Aug 15, 2003 8.994 9.046 8.831 8.831 16,250 -0.03(-0.39%)
Aug 14, 2003 9.020 9.029 8.831 8.865 19,268 +0.14(+1.58%)
Aug 13, 2003 8.779 8.908 8.400 8.727 16,134 -0.19(-2.13%)
Aug 12, 2003 8.805 8.917 8.615 8.917 28,670 +0.29(+3.40%)
Aug 11, 2003 8.572 8.848 8.572 8.624 20,196 +0.13(+1.52%)
Aug 08, 2003 8.357 8.701 8.184 8.495 25,188 +0.09(+1.13%)
Aug 07, 2003 7.754 8.650 7.547 8.400 289,604 -0.60(-6.70%)
Aug 06, 2003 9.287 9.821 9.003 9.003 21,589 -0.28(-3.06%)
Aug 05, 2003 9.563 9.778 9.287 9.287 29,598 -0.28(-2.88%)
Aug 04, 2003 9.916 9.994 9.537 9.563 26,116 -0.53(-5.29%)
Aug 01, 2003 10.30 10.49 10.10 10.10 45,339 -0.35(-3.38%)
Jul 31, 2003 10.04 10.54 9.606 10.45 55,831 +0.22(+2.10%)
Jul 30, 2003 10.29 10.34 9.778 10.23 56,760 -0.04(-0.42%)
Jul 29, 2003 10.30 10.30 9.994 10.28 17,295 +0.16(+1.53%)
Jul 28, 2003 9.709 10.34 9.709 10.12 34,706 +0.33(+3.34%)
Jul 25, 2003 9.847 10.34 9.615 9.795 34,357 -0.09(-0.96%)
Jul 24, 2003 10.31 10.34 9.477 9.890 33,313 -0.09(-0.95%)
Jul 23, 2003 10.14 10.29 9.718 9.985 60,010 -0.16(-1.53%)
Jul 22, 2003 9.916 10.38 9.537 10.14 44,920 -0.02(-0.18%)
Jul 21, 2003 10.51 10.51 9.571 10.16 127,565 +0.39(+3.98%)
Jul 18, 2003 8.615 9.994 8.417 9.770 149,967 +1.15(+13.40%)
Jul 17, 2003 7.866 8.831 7.771 8.615 89,144 +0.72(+9.17%)
Jul 16, 2003 8.107 8.555 7.874 7.892 63,028 -0.66(-7.75%)
Jul 15, 2003 9.261 9.425 8.184 8.555 62,679 -0.54(-5.97%)
Jul 14, 2003 9.778 9.778 8.589 9.098 99,939 -0.48(-5.04%)
Jul 11, 2003 8.900 10.34 8.796 9.580 221,236 +0.70(+7.86%)
Jul 10, 2003 8.357 8.994 8.271 8.882 63,260 +0.54(+6.51%)
Jul 09, 2003 7.642 8.348 7.642 8.340 69,644 +0.42(+5.33%)
Jul 08, 2003 7.409 7.943 7.409 7.917 59,197 +0.42(+5.63%)
Jul 07, 2003 7.702 7.754 7.452 7.495 215,317 -0.01(-0.11%)
Jul 03, 2003 7.616 7.711 7.478 7.504 21,589 -0.11(-1.47%)
Jul 02, 2003 7.581 7.754 7.547 7.616 40,045 +0.26(+3.51%)
Jul 01, 2003 7.581 7.581 7.194 7.357 48,170 -0.08(-1.04%)
Jun 30, 2003 7.530 7.590 7.383 7.435 38,643 -0.09(-1.26%)
Jun 27, 2003 7.504 7.745 7.495 7.530 32,937 -0.20(-2.56%)
Jun 26, 2003 7.478 7.745 7.340 7.728 23,330 +0.39(+5.28%)
Jun 25, 2003 7.392 7.538 7.323 7.340 168,655 -0.16(-2.07%)
Jun 24, 2003 7.564 7.607 7.400 7.495 15,553 -0.08(-1.02%)
Jun 23, 2003 7.952 8.038 7.512 7.573 59,894 -0.09(-1.12%)
Jun 20, 2003 7.684 7.754 7.426 7.659 55,715 +0.13(+1.72%)
Jun 19, 2003 7.426 7.754 7.409 7.530 22,750 +0.03(+0.34%)
Jun 18, 2003 7.495 7.556 7.418 7.504 21,009 -0.03(-0.46%)
Jun 17, 2003 7.357 7.616 7.220 7.538 78,582 +0.30(+4.17%)
Jun 16, 2003 7.237 7.530 7.073 7.237 134,413 -0.13(-1.75%)
Jun 13, 2003 7.659 7.659 7.366 7.366 26,116 -0.21(-2.73%)
Jun 12, 2003 7.607 7.685 7.469 7.573 35,750 +0.02(+0.24%)
Jun 11, 2003 7.409 7.555 7.314 7.555 43,643 +0.15(+2.08%)
Jun 10, 2003 7.254 7.435 7.228 7.400 45,384 +0.04(+0.59%)
Jun 09, 2003 7.530 7.530 7.280 7.357 42,715 +0.03(+0.47%)
Jun 06, 2003 7.314 7.521 7.125 7.323 51,768 +0.09(+1.31%)
Jun 05, 2003 7.125 7.314 7.039 7.228 78,233 +0.22(+3.07%)
Jun 04, 2003 7.151 7.349 6.866 7.013 89,260 -0.07(-0.97%)
Jun 03, 2003 7.297 7.297 6.797 7.082 133,833 +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.