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 (%)
Oct 31, 2003 10.76 11.02 10.55 10.78 18,759 +0.24(+2.28%)
Oct 30, 2003 10.60 10.65 10.54 10.54 3,728 -0.06(-0.57%)
Oct 29, 2003 10.08 10.60 9.750 10.60 20,110 +0.56(+5.56%)
Oct 28, 2003 9.771 10.08 9.689 10.04 26,100 +0.43(+4.47%)
Oct 27, 2003 8.634 9.809 8.634 9.611 20,973 +0.93(+10.66%)
Oct 24, 2003 8.822 8.925 8.617 8.685 12,700 -0.32(-3.53%)
Oct 23, 2003 8.651 9.252 8.608 9.003 15,846 +0.33(+3.86%)
Oct 22, 2003 9.063 9.187 8.668 8.668 32,392 -0.42(-4.63%)
Oct 21, 2003 9.535 9.535 9.011 9.089 18,389 -0.39(-4.08%)
Oct 20, 2003 9.698 9.818 9.432 9.475 22,991 -0.27(-2.73%)
Oct 17, 2003 9.732 10.05 9.698 9.741 29,272 -0.14(-1.39%)
Oct 16, 2003 9.767 9.955 9.767 9.878 14,025 +0.16(+1.68%)
Oct 15, 2003 10.08 10.08 9.689 9.715 12,403 -0.32(-3.17%)
Oct 14, 2003 9.432 10.05 9.432 10.03 27,855 +0.60(+6.37%)
Oct 13, 2003 8.998 9.483 8.934 9.432 29,822 +0.54(+6.08%)
Oct 10, 2003 9.312 9.475 8.814 8.891 27,968 -0.51(-5.47%)
Oct 09, 2003 8.917 9.423 8.788 9.406 35,459 +0.63(+7.14%)
Oct 08, 2003 8.788 9.054 8.762 8.780 54,126 -0.62(-6.58%)
Oct 07, 2003 9.586 9.621 9.106 9.397 48,485 -0.22(-2.32%)
Oct 06, 2003 8.599 9.621 8.599 9.621 23,033 +0.76(+8.52%)
Oct 03, 2003 9.011 9.089 8.591 8.865 27,073 +0.09(+0.98%)
Oct 02, 2003 8.977 9.003 8.617 8.780 35,771 -0.17(-1.92%)
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.