Skip to main content

Astec Inds Inc (NQ: ASTE )

32.64 +0.53 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 39.81 39.85 39.41 39.71 47,116 -0.44(-1.09%)
Dec 29, 2022 39.44 40.21 39.43 40.15 52,543 +1.10(+2.83%)
Dec 28, 2022 40.65 41.10 39.05 39.05 46,094 -1.56(-3.85%)
Dec 27, 2022 40.23 40.80 39.93 40.61 65,263 +0.54(+1.34%)
Dec 23, 2022 39.55 40.27 39.34 40.07 41,519 +0.62(+1.56%)
Dec 22, 2022 40.11 40.11 38.51 39.46 63,468 -1.06(-2.63%)
Dec 21, 2022 41.00 41.61 40.51 40.52 52,457 +0.00(+0.00%)
Dec 20, 2022 40.20 41.56 39.88 40.52 61,873 +0.58(+1.44%)
Dec 19, 2022 39.65 40.33 39.34 39.95 104,198 +0.36(+0.91%)
Dec 16, 2022 38.73 39.90 38.58 39.58 259,297 +0.24(+0.62%)
Dec 15, 2022 41.88 42.37 39.15 39.34 103,547 -3.24(-7.61%)
Dec 14, 2022 42.42 43.17 42.34 42.58 114,447 +0.36(+0.86%)
Dec 13, 2022 42.34 43.02 41.41 42.22 258,361 +1.51(+3.72%)
Dec 12, 2022 40.86 41.27 40.17 40.71 74,302 +0.02(+0.05%)
Dec 09, 2022 41.74 42.05 40.69 40.69 61,635 -1.34(-3.18%)
Dec 08, 2022 42.28 42.70 41.37 42.03 68,965 +0.08(+0.19%)
Dec 07, 2022 42.05 42.38 41.77 41.95 65,481 -0.23(-0.56%)
Dec 06, 2022 43.04 43.85 41.63 42.18 120,804 -0.95(-2.20%)
Dec 05, 2022 42.72 43.29 42.28 43.13 147,057 +0.36(+0.85%)
Dec 02, 2022 42.30 43.15 41.89 42.77 71,351 -0.03(-0.07%)
Dec 01, 2022 43.58 43.58 41.80 42.80 92,800 -0.41(-0.95%)
Nov 30, 2022 42.50 43.51 41.40 43.21 143,871 +0.71(+1.68%)
Nov 29, 2022 42.15 43.41 41.78 42.49 118,474 +0.21(+0.51%)
Nov 28, 2022 42.78 43.42 42.01 42.28 188,854 -0.98(-2.26%)
Nov 25, 2022 41.57 43.76 41.57 43.26 133,745 +1.33(+3.17%)
Nov 23, 2022 41.64 43.91 41.13 41.93 239,786 +0.33(+0.80%)
Nov 22, 2022 41.77 42.47 41.21 41.60 85,268 +0.13(+0.31%)
Nov 21, 2022 41.20 41.99 40.83 41.47 100,308 +0.14(+0.33%)
Nov 18, 2022 42.58 43.21 40.65 41.33 192,127 -0.42(-1.01%)
Nov 17, 2022 40.71 42.04 40.01 41.75 120,015 +0.40(+0.97%)
Nov 16, 2022 42.49 42.62 41.00 41.35 63,518 -1.21(-2.85%)
Nov 15, 2022 43.03 43.61 42.30 42.56 100,257 +0.12(+0.28%)
Nov 14, 2022 43.29 43.33 41.95 42.45 83,396 -0.90(-2.07%)
Nov 11, 2022 43.68 44.88 41.91 43.34 113,206 +0.07(+0.16%)
Nov 10, 2022 42.33 43.36 41.92 43.28 133,047 +2.84(+7.03%)
Nov 09, 2022 42.47 42.47 40.14 40.43 114,323 -2.58(-6.00%)
Nov 08, 2022 42.89 43.63 41.92 43.01 90,974 +0.25(+0.59%)
Nov 07, 2022 43.30 43.55 41.47 42.76 120,118 -0.15(-0.34%)
Nov 04, 2022 41.81 43.18 41.41 42.91 143,766 +1.52(+3.67%)
Nov 03, 2022 39.86 42.13 39.47 41.39 150,366 +1.68(+4.24%)
Nov 02, 2022 39.33 39.70 240,295 -2.68(-6.32%)
Nov 01, 2022 42.63 43.46 42.35 42.38 159,030 -0.12(-0.27%)
Oct 31, 2022 41.71 42.72 41.41 42.50 184,570 +0.24(+0.58%)
Oct 28, 2022 40.69 42.46 40.35 42.25 180,532 +1.61(+3.95%)
Oct 27, 2022 39.68 41.68 39.01 40.65 124,508 +1.47(+3.75%)
Oct 26, 2022 37.60 39.66 37.39 39.18 153,637 +1.63(+4.33%)
Oct 25, 2022 36.23 37.67 36.18 37.55 75,189 +1.27(+3.49%)
Oct 24, 2022 35.78 36.48 35.78 36.29 69,991 +0.56(+1.58%)
Oct 21, 2022 34.12 35.94 33.57 35.72 92,941 +1.90(+5.61%)
Oct 20, 2022 34.98 35.53 33.70 33.82 97,735 -1.35(-3.85%)
Oct 19, 2022 34.49 35.78 33.96 35.18 99,240 +0.31(+0.89%)
Oct 18, 2022 34.22 35.24 34.10 34.86 193,785 +1.55(+4.65%)
Oct 17, 2022 33.22 33.99 33.13 33.32 190,849 +0.80(+2.46%)
Oct 14, 2022 33.78 33.78 32.17 32.52 95,197 -1.16(-3.44%)
Oct 13, 2022 32.08 34.17 31.94 33.68 145,228 +0.95(+2.92%)
Oct 12, 2022 32.69 32.87 32.33 32.72 91,066 -0.04(-0.12%)
Oct 11, 2022 32.17 33.00 31.66 32.76 206,142 +0.59(+1.85%)
Oct 10, 2022 31.59 32.65 31.19 32.17 124,320 +0.86(+2.74%)
Oct 07, 2022 32.44 32.44 30.80 31.31 164,635 -1.39(-4.26%)
Oct 06, 2022 32.45 33.82 32.40 32.70 140,689 +0.03(+0.09%)
Oct 05, 2022 32.32 32.99 32.01 32.67 191,035 -0.24(-0.74%)
Oct 04, 2022 31.58 33.33 31.37 32.92 211,773 +2.11(+6.86%)
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.