Skip to main content

Astec Inds Inc (NQ: ASTE )

32.14 +0.14 (+0.44%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 39.80 39.84 39.40 39.71 47,121 -0.44(-1.09%)
Dec 29, 2022 39.43 40.20 39.42 40.15 52,548 +1.10(+2.83%)
Dec 28, 2022 40.64 41.09 39.04 39.04 46,099 -1.56(-3.85%)
Dec 27, 2022 40.22 40.80 39.92 40.61 65,270 +0.54(+1.34%)
Dec 23, 2022 39.55 40.27 39.34 40.07 41,524 +0.62(+1.56%)
Dec 22, 2022 40.11 40.11 38.51 39.45 63,475 -1.06(-2.63%)
Dec 21, 2022 41.00 41.60 40.50 40.52 52,462 +0.00(+0.00%)
Dec 20, 2022 40.20 41.55 39.87 40.52 61,880 +0.58(+1.44%)
Dec 19, 2022 39.65 40.32 39.34 39.94 104,209 +0.36(+0.91%)
Dec 16, 2022 38.73 39.89 38.57 39.58 259,325 +0.24(+0.62%)
Dec 15, 2022 41.87 42.36 39.15 39.34 103,558 -3.24(-7.61%)
Dec 14, 2022 42.41 43.16 42.34 42.58 114,460 +0.36(+0.86%)
Dec 13, 2022 42.33 43.02 41.41 42.22 258,389 +1.51(+3.72%)
Dec 12, 2022 40.86 41.27 40.16 40.70 74,311 +0.02(+0.05%)
Dec 09, 2022 41.74 42.04 40.68 40.68 61,642 -1.34(-3.18%)
Dec 08, 2022 42.28 42.70 41.37 42.02 68,972 +0.08(+0.19%)
Dec 07, 2022 42.04 42.37 41.77 41.94 65,488 -0.23(-0.56%)
Dec 06, 2022 43.04 43.84 41.62 42.18 120,817 -0.95(-2.20%)
Dec 05, 2022 42.71 43.28 42.28 43.12 147,073 +0.36(+0.84%)
Dec 02, 2022 42.29 43.14 41.88 42.76 71,358 -0.03(-0.07%)
Dec 01, 2022 43.57 43.57 41.80 42.79 92,810 -0.41(-0.95%)
Nov 30, 2022 42.50 43.51 41.39 43.20 143,887 +0.71(+1.68%)
Nov 29, 2022 42.15 43.41 41.78 42.49 118,487 +0.21(+0.51%)
Nov 28, 2022 42.77 43.42 42.00 42.28 188,874 -0.98(-2.26%)
Nov 25, 2022 41.56 43.76 41.56 43.25 133,759 +1.33(+3.17%)
Nov 23, 2022 41.64 43.91 41.12 41.92 239,812 +0.33(+0.80%)
Nov 22, 2022 41.77 42.46 41.20 41.59 85,278 +0.13(+0.31%)
Nov 21, 2022 41.19 41.98 40.83 41.46 100,319 +0.14(+0.33%)
Nov 18, 2022 42.58 43.21 40.64 41.33 192,148 -0.42(-1.01%)
Nov 17, 2022 40.70 42.04 40.01 41.75 120,028 +0.40(+0.97%)
Nov 16, 2022 42.49 42.62 40.99 41.35 63,525 -1.21(-2.85%)
Nov 15, 2022 43.03 43.60 42.29 42.56 100,268 +0.12(+0.28%)
Nov 14, 2022 43.28 43.33 41.95 42.44 83,405 -0.90(-2.07%)
Nov 11, 2022 43.67 44.87 41.90 43.34 113,219 +0.07(+0.16%)
Nov 10, 2022 42.32 43.36 41.91 43.27 133,062 +2.84(+7.03%)
Nov 09, 2022 42.46 42.46 40.14 40.43 114,335 -2.58(-6.00%)
Nov 08, 2022 42.88 43.62 41.91 43.01 90,984 +0.25(+0.59%)
Nov 07, 2022 43.29 43.54 41.46 42.76 120,131 -0.15(-0.34%)
Nov 04, 2022 41.80 43.17 41.40 42.90 143,782 +1.52(+3.67%)
Nov 03, 2022 39.86 42.12 39.46 41.38 150,383 +1.68(+4.24%)
Nov 02, 2022 39.33 39.70 240,321 -2.68(-6.32%)
Nov 01, 2022 42.63 43.46 42.35 42.38 159,047 -0.12(-0.27%)
Oct 31, 2022 41.70 42.72 41.41 42.49 184,590 +0.24(+0.58%)
Oct 28, 2022 40.68 42.46 40.34 42.25 180,552 +1.61(+3.95%)
Oct 27, 2022 39.68 41.68 39.00 40.64 124,521 +1.47(+3.75%)
Oct 26, 2022 37.60 39.65 37.38 39.17 153,653 +1.63(+4.33%)
Oct 25, 2022 36.22 37.66 36.18 37.55 75,197 +1.27(+3.49%)
Oct 24, 2022 35.78 36.48 35.78 36.28 69,998 +0.56(+1.58%)
Oct 21, 2022 34.11 35.93 33.57 35.72 92,951 +1.90(+5.61%)
Oct 20, 2022 34.98 35.52 33.69 33.82 97,746 -1.35(-3.85%)
Oct 19, 2022 34.49 35.78 33.96 35.17 99,251 +0.31(+0.89%)
Oct 18, 2022 34.22 35.24 34.09 34.86 193,806 +1.55(+4.65%)
Oct 17, 2022 33.22 33.98 33.13 33.31 190,869 +0.80(+2.46%)
Oct 14, 2022 33.78 33.78 32.16 32.51 95,207 -1.16(-3.44%)
Oct 13, 2022 32.08 34.17 31.94 33.67 145,243 +0.95(+2.92%)
Oct 12, 2022 32.69 32.87 32.33 32.72 91,076 -0.04(-0.12%)
Oct 11, 2022 32.16 32.99 31.66 32.76 206,165 +0.59(+1.85%)
Oct 10, 2022 31.59 32.65 31.19 32.16 124,333 +0.86(+2.74%)
Oct 07, 2022 32.44 32.44 30.79 31.31 164,653 -1.39(-4.26%)
Oct 06, 2022 32.45 33.82 32.40 32.70 140,704 +0.03(+0.09%)
Oct 05, 2022 32.32 32.98 32.01 32.67 191,055 -0.24(-0.74%)
Oct 04, 2022 31.58 33.33 31.37 32.91 211,796 +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.