Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	28.73	28.73	27.91	28.43	146,842	-0.22(-0.76%)
Dec 28, 2018	28.70	29.08	28.15	28.65	166,166	-0.04(-0.13%)
Dec 27, 2018	27.77	28.74	27.51	28.69	191,856	+0.38(+1.33%)
Dec 26, 2018	26.87	28.39	26.24	28.31	136,321	+1.72(+6.48%)
Dec 24, 2018	27.27	27.42	26.36	26.59	79,738	-0.75(-2.76%)
Dec 21, 2018	27.73	27.80	27.20	27.34	409,628	-0.38(-1.36%)
Dec 20, 2018	27.60	28.50	27.35	27.72	234,385	+0.12(+0.44%)
Dec 19, 2018	29.20	29.81	27.43	27.60	212,442	-1.69(-5.76%)
Dec 18, 2018	29.50	30.34	28.99	29.28	163,208	+0.01(+0.03%)
Dec 17, 2018	29.01	30.20	28.91	29.27	246,238	+0.14(+0.49%)
Dec 14, 2018	28.70	29.61	28.70	29.13	145,886	+0.22(+0.75%)
Dec 13, 2018	30.00	30.04	28.72	28.91	215,202	-1.12(-3.73%)
Dec 12, 2018	30.30	31.01	29.93	30.03	217,319	+0.24(+0.82%)
Dec 11, 2018	30.49	32.08	29.49	29.79	90,012	-0.19(-0.63%)
Dec 10, 2018	30.70	31.40	29.39	29.98	185,426	-0.63(-2.06%)
Dec 07, 2018	31.73	32.40	29.95	30.61	256,947	-0.94(-2.98%)
Dec 06, 2018	31.79	31.86	30.17	31.55	378,195	-0.61(-1.90%)
Dec 04, 2018	33.70	33.70	32.01	32.16	432,669	-1.54(-4.56%)

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.