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

Astec Inds Inc (NQ: ASTE )

41.80 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2003 10.64 10.77 10.51 10.60 42,603 -0.12(-1.13%)
Dec 30, 2003 10.35 10.72 10.35 10.72 121,280 +0.30(+2.89%)
Dec 29, 2003 10.14 10.48 10.07 10.41 32,761 +0.30(+2.98%)
Dec 26, 2003 9.906 10.16 9.906 10.11 17,255 -0.05(-0.51%)
Dec 24, 2003 9.915 10.29 9.915 10.16 86,164 -0.14(-1.34%)
Dec 23, 2003 10.08 10.33 9.769 10.30 139,929 +0.36(+3.64%)
Dec 22, 2003 9.691 10.16 9.691 9.941 77,907 -0.13(-1.28%)
Dec 19, 2003 9.993 10.10 9.536 10.07 35,431 +0.40(+4.19%)
Dec 18, 2003 9.570 9.906 9.545 9.665 175,868 -0.23(-2.35%)
Dec 17, 2003 9.799 9.906 9.545 9.898 15,934 -0.01(-0.09%)
Dec 16, 2003 9.536 9.993 9.536 9.906 24,433 +0.31(+3.23%)
Dec 15, 2003 10.25 10.51 9.596 9.596 20,571 -0.65(-6.39%)
Dec 12, 2003 10.31 10.31 10.02 10.25 26,576 +0.00(+0.00%)
Dec 11, 2003 9.760 10.29 9.880 10.25 18,027 +0.49(+5.03%)
Dec 10, 2003 10.38 10.38 9.760 9.760 11,680 -0.40(-3.98%)
Dec 09, 2003 10.29 10.47 10.16 10.16 23,996 -0.16(-1.50%)
Dec 08, 2003 10.44 10.44 10.29 10.32 41,353 +0.06(+0.59%)
Dec 05, 2003 10.40 10.76 10.15 10.26 20,544 -0.14(-1.33%)
Dec 04, 2003 10.60 10.64 9.889 10.40 36,441 -0.23(-2.19%)
Dec 03, 2003 11.13 11.31 10.63 10.63 54,052 -0.67(-5.95%)
Dec 02, 2003 12.04 12.04 11.30 11.30 31,810 -0.74(-6.15%)
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.