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 -1.12 (-2.61%)
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 (%)
May 30, 2003 7.141 7.270 6.814 6.960 181,559 +0.08(+1.15%)
May 29, 2003 7.184 7.236 6.745 6.881 100,414 -0.16(-2.32%)
May 28, 2003 7.133 7.279 7.038 7.045 75,340 -0.02(-0.27%)
May 27, 2003 7.046 7.167 6.917 7.064 29,137 +0.09(+1.36%)
May 23, 2003 7.279 7.451 6.874 6.969 60,945 +0.04(+0.62%)
May 22, 2003 7.107 7.107 6.797 6.926 54,676 -0.05(-0.74%)
May 21, 2003 6.512 7.003 6.392 6.978 87,180 +0.02(+0.25%)
May 20, 2003 6.900 6.969 6.564 6.960 52,587 +0.16(+2.28%)
May 19, 2003 6.676 6.978 6.564 6.805 94,262 +0.16(+2.46%)
May 16, 2003 6.900 7.072 6.642 6.642 157,529 -0.41(-5.86%)
May 15, 2003 6.814 7.107 6.805 7.055 112,255 +0.25(+3.67%)
May 14, 2003 7.158 7.158 6.805 6.805 124,909 -0.31(-4.36%)
May 13, 2003 7.245 7.253 7.029 7.115 50,961 -0.13(-1.78%)
May 12, 2003 7.279 7.391 7.245 7.245 57,230 -0.03(-0.47%)
May 09, 2003 7.374 7.374 7.064 7.279 55,837 +0.13(+1.81%)
May 08, 2003 7.064 7.374 7.064 7.150 62,454 -0.09(-1.31%)
May 07, 2003 7.193 7.279 7.003 7.245 275,240 +0.26(+3.70%)
May 06, 2003 6.934 7.072 6.848 6.986 111,791 +0.08(+1.12%)
May 05, 2003 7.322 7.322 6.848 6.909 60,829 -0.35(-4.86%)
May 02, 2003 7.150 7.305 7.124 7.262 103,200 +0.22(+3.06%)
Apr 30, 2003 6.978 7.064 6.891 7.046 32,039 +0.10(+1.49%)
Apr 29, 2003 7.322 7.322 6.840 6.943 218,242 -0.34(-4.62%)
Apr 28, 2003 6.762 7.348 6.762 7.279 175,406 +0.30(+4.32%)
Apr 25, 2003 6.874 7.021 6.874 6.978 31,227 +0.12(+1.76%)
Apr 24, 2003 6.788 6.926 6.779 6.857 44,345 -0.08(-1.12%)
Apr 23, 2003 6.788 7.012 6.762 6.934 162,172 +0.09(+1.26%)
Apr 22, 2003 7.038 7.038 6.840 6.848 88,922 -0.04(-0.63%)
Apr 21, 2003 6.762 6.891 6.745 6.891 46,782 -0.05(-0.74%)
Apr 17, 2003 7.133 7.141 6.848 6.943 53,399 +0.01(+0.12%)
Apr 16, 2003 6.934 7.064 6.934 6.934 34,013 +0.03(+0.50%)
Apr 15, 2003 6.857 7.064 6.797 6.900 60,597 +0.03(+0.38%)
Apr 14, 2003 7.046 7.046 6.788 6.874 459,354 -0.14(-1.97%)
Apr 11, 2003 7.064 7.064 6.934 7.012 53,167 +0.12(+1.75%)
Apr 10, 2003 6.659 7.055 6.590 6.891 131,177 +0.14(+2.04%)
Apr 09, 2003 5.815 6.754 5.815 6.754 138,491 +0.97(+16.84%)
Apr 08, 2003 5.332 5.901 5.332 5.780 93,797 +0.41(+7.70%)
Apr 07, 2003 4.936 5.470 4.936 5.367 136,982 +0.48(+9.88%)
Apr 04, 2003 4.953 4.996 4.858 4.884 73,366 -0.03(-0.53%)
Apr 03, 2003 4.945 5.074 4.884 4.910 152,769 -0.04(-0.87%)
Apr 02, 2003 4.996 4.996 4.781 4.953 338,275 +0.05(+1.05%)
Apr 01, 2003 4.746 4.970 4.738 4.902 60,597 -0.10(-2.07%)
Mar 31, 2003 4.970 5.108 4.790 5.005 115,273 +0.05(+1.04%)
Mar 28, 2003 4.781 5.031 4.781 4.953 191,194 +0.10(+2.13%)
Mar 27, 2003 4.721 4.919 4.695 4.850 36,230 +0.09(+1.99%)
Mar 26, 2003 4.970 5.039 4.738 4.755 54,572 -0.27(-5.33%)
Mar 25, 2003 4.790 5.125 4.738 5.023 82,305 +0.15(+3.02%)
Mar 24, 2003 4.936 4.936 4.790 4.876 40,623 -0.07(-1.39%)
Mar 21, 2003 4.953 5.039 4.755 4.945 472,824 +0.06(+1.23%)
Mar 20, 2003 4.617 4.996 4.488 4.884 268,699 +0.25(+5.39%)
Mar 19, 2003 4.996 4.996 4.566 4.634 161,679 -0.33(-6.60%)
Mar 18, 2003 5.151 5.229 4.910 4.962 311,342 -0.20(-3.84%)
Mar 17, 2003 5.436 5.522 5.125 5.160 190,651 -0.37(-6.70%)
Mar 14, 2003 5.935 5.944 5.513 5.530 133,847 -0.23(-4.04%)
Mar 13, 2003 5.875 5.901 5.651 5.763 119,452 -0.09(-1.47%)
Mar 12, 2003 5.977 6.030 5.789 5.849 139,353 -0.09(-1.45%)
Mar 11, 2003 6.039 6.159 5.823 5.935 77,081 +0.07(+1.17%)
Mar 10, 2003 6.039 6.176 5.849 5.866 102,504 -0.17(-2.85%)
Mar 07, 2003 6.151 6.202 6.030 6.039 506,020 -0.06(-0.99%)
Mar 06, 2003 6.245 6.245 6.030 6.099 55,837 -0.06(-0.98%)
Mar 05, 2003 6.133 6.280 6.030 6.159 174,594 +0.00(+0.00%)
Mar 04, 2003 6.159 6.340 6.030 6.159 113,184 -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.