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

Astec Inds Inc (NQ: ASTE )

42.64 +0.16 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2002 8.399 8.700 8.140 8.554 79,287 +0.12(+1.43%)
Dec 30, 2002 8.235 8.683 8.184 8.433 58,507 +0.19(+2.29%)
Dec 27, 2002 8.485 8.614 8.244 8.245 42,023 -0.31(-3.62%)
Dec 26, 2002 8.140 8.649 8.089 8.554 46,318 +0.23(+2.80%)
Dec 24, 2002 8.356 8.485 8.020 8.321 14,510 -0.01(-0.11%)
Dec 23, 2002 8.063 8.571 8.011 8.331 48,175 +0.15(+1.80%)
Dec 20, 2002 8.054 8.520 7.658 8.184 62,454 +0.27(+3.37%)
Dec 19, 2002 7.908 8.054 7.710 7.917 40,978 +0.16(+2.11%)
Dec 18, 2002 7.736 8.175 7.710 7.753 147,081 +0.01(+0.11%)
Dec 17, 2002 7.968 7.985 7.701 7.744 141,625 -0.01(-0.11%)
Dec 16, 2002 8.227 8.227 7.701 7.753 94,842 -0.16(-2.07%)
Dec 13, 2002 8.184 8.390 7.917 7.917 70,928 -0.45(-5.36%)
Dec 12, 2002 8.528 8.606 8.123 8.364 31,111 -0.07(-0.82%)
Dec 11, 2002 8.528 8.528 8.339 8.433 25,887 -0.21(-2.39%)
Dec 10, 2002 8.252 8.675 8.003 8.640 83,233 +0.63(+7.85%)
Dec 09, 2002 8.175 8.313 8.011 8.011 17,877 -0.52(-6.06%)
Dec 06, 2002 8.149 8.606 7.770 8.528 32,620 +0.09(+1.02%)
Dec 05, 2002 8.296 8.571 8.097 8.442 27,280 +0.09(+1.03%)
Dec 04, 2002 8.623 8.812 7.951 8.356 174,129 -0.17(-2.02%)
Dec 03, 2002 8.614 9.209 8.356 8.528 219,635 -0.16(-1.87%)
Dec 02, 2002 8.933 8.933 8.546 8.691 252,720 -0.29(-3.18%)
Nov 27, 2002 8.494 9.002 8.399 8.976 98,093 +0.59(+7.09%)
Nov 26, 2002 8.494 8.520 8.184 8.382 90,895 -0.05(-0.61%)
Nov 25, 2002 8.175 8.451 8.097 8.433 260,149 +0.25(+3.05%)
Nov 22, 2002 8.046 8.270 7.925 8.184 70,812 +0.04(+0.53%)
Nov 21, 2002 8.132 8.261 7.977 8.140 31,111 -0.08(-0.94%)
Nov 20, 2002 7.830 8.218 7.753 8.218 35,870 +0.52(+6.71%)
Nov 19, 2002 7.744 8.089 7.701 7.701 41,907 -0.27(-3.35%)
Nov 18, 2002 7.718 8.003 7.512 7.968 120,149 +0.21(+2.66%)
Nov 15, 2002 7.701 8.080 7.701 7.761 58,739 +0.09(+1.24%)
Nov 14, 2002 7.546 7.667 7.541 7.667 41,326 +0.12(+1.60%)
Nov 13, 2002 7.288 7.675 7.288 7.546 37,612 +0.09(+1.15%)
Nov 12, 2002 7.357 7.718 7.288 7.460 51,310 +0.14(+1.88%)
Nov 11, 2002 7.839 7.839 7.279 7.322 76,733 -0.28(-3.74%)
Nov 08, 2002 7.779 7.830 7.606 7.606 101,111 -0.10(-1.34%)
Nov 07, 2002 8.106 8.106 7.658 7.710 84,859 -0.28(-3.56%)
Nov 06, 2002 8.037 8.330 7.942 7.994 125,025 -0.09(-1.17%)
Nov 05, 2002 7.856 8.330 7.805 8.089 60,713 +0.28(+3.53%)
Nov 04, 2002 7.925 7.934 7.710 7.813 53,980 -0.11(-1.41%)
Nov 01, 2002 7.873 8.011 7.348 7.925 149,635 +0.03(+0.33%)
Oct 31, 2002 7.891 8.054 7.770 7.899 147,313 +0.12(+1.55%)
Oct 30, 2002 7.942 8.270 7.753 7.779 71,857 -0.18(-2.27%)
Oct 29, 2002 7.848 8.184 7.830 7.960 81,376 +0.11(+1.43%)
Oct 28, 2002 8.209 8.313 7.848 7.848 65,008 -0.35(-4.31%)
Oct 25, 2002 8.390 8.390 7.969 8.201 83,892 -0.02(-0.21%)
Oct 24, 2002 8.416 8.468 8.054 8.218 78,744 +0.03(+0.42%)
Oct 23, 2002 7.822 8.459 7.822 8.184 102,243 +0.32(+4.05%)
Oct 22, 2002 8.184 8.330 7.710 7.865 93,681 -0.23(-2.87%)
Oct 21, 2002 8.563 8.614 7.805 8.097 108,076 -0.46(-5.34%)
Oct 18, 2002 8.476 8.614 7.830 8.554 71,393 +0.08(+0.91%)
Oct 17, 2002 8.597 8.769 8.399 8.476 276,401 -0.21(-2.47%)
Oct 16, 2002 8.614 8.916 8.520 8.691 132,918 +0.06(+0.69%)
Oct 15, 2002 8.408 9.002 8.348 8.632 46,042 +0.28(+3.30%)
Oct 14, 2002 8.571 8.606 8.330 8.356 31,923 -0.13(-1.52%)
Oct 11, 2002 8.709 8.752 8.227 8.485 31,343 +0.03(+0.31%)
Oct 10, 2002 8.166 8.709 8.106 8.459 26,583 +0.40(+4.91%)
Oct 09, 2002 8.588 8.649 8.063 8.063 43,184 -0.58(-6.68%)
Oct 08, 2002 8.313 8.640 8.201 8.640 68,142 +0.37(+4.47%)
Oct 07, 2002 8.227 8.597 8.140 8.271 36,451 -0.04(-0.51%)
Oct 04, 2002 8.623 8.959 8.088 8.313 73,018 -0.32(-3.69%)
Oct 03, 2002 8.184 8.942 8.054 8.632 44,869 +0.44(+5.36%)
Oct 02, 2002 8.924 9.130 8.184 8.192 267,579 -0.92(-10.11%)
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.