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

Astec Inds Inc (NQ: ASTE )

42.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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, 2002 8.400 8.701 8.141 8.555 79,278 +0.12(+1.43%)
Dec 30, 2002 8.236 8.684 8.184 8.434 58,501 +0.19(+2.29%)
Dec 27, 2002 8.486 8.615 8.245 8.246 42,018 -0.31(-3.62%)
Dec 26, 2002 8.141 8.650 8.090 8.555 46,313 +0.23(+2.80%)
Dec 24, 2002 8.357 8.486 8.021 8.322 14,509 -0.01(-0.11%)
Dec 23, 2002 8.064 8.572 8.012 8.332 48,170 +0.15(+1.80%)
Dec 20, 2002 8.055 8.520 7.659 8.184 62,447 +0.27(+3.37%)
Dec 19, 2002 7.909 8.055 7.711 7.917 40,974 +0.16(+2.11%)
Dec 18, 2002 7.736 8.176 7.711 7.754 147,065 +0.01(+0.11%)
Dec 17, 2002 7.969 7.986 7.702 7.745 141,610 -0.01(-0.11%)
Dec 16, 2002 8.228 8.228 7.702 7.754 94,832 -0.16(-2.07%)
Dec 13, 2002 8.184 8.391 7.917 7.917 70,921 -0.45(-5.36%)
Dec 12, 2002 8.529 8.607 8.124 8.365 31,107 -0.07(-0.82%)
Dec 11, 2002 8.529 8.529 8.340 8.434 25,884 -0.21(-2.39%)
Dec 10, 2002 8.253 8.676 8.004 8.641 83,224 +0.63(+7.85%)
Dec 09, 2002 8.176 8.314 8.012 8.012 17,875 -0.52(-6.06%)
Dec 06, 2002 8.150 8.607 7.771 8.529 32,616 +0.09(+1.02%)
Dec 05, 2002 8.296 8.572 8.098 8.443 27,277 +0.09(+1.03%)
Dec 04, 2002 8.624 8.813 7.952 8.357 174,110 -0.17(-2.02%)
Dec 03, 2002 8.615 9.210 8.357 8.529 219,611 -0.16(-1.87%)
Dec 02, 2002 8.934 8.934 8.547 8.692 252,692 -0.29(-3.18%)
Nov 27, 2002 8.495 9.003 8.400 8.977 98,082 +0.59(+7.09%)
Nov 26, 2002 8.495 8.520 8.184 8.383 90,885 -0.05(-0.61%)
Nov 25, 2002 8.176 8.452 8.098 8.434 260,121 +0.25(+3.05%)
Nov 22, 2002 8.047 8.271 7.926 8.184 70,805 +0.04(+0.53%)
Nov 21, 2002 8.133 8.262 7.978 8.141 31,107 -0.08(-0.94%)
Nov 20, 2002 7.831 8.219 7.754 8.219 35,866 +0.52(+6.71%)
Nov 19, 2002 7.745 8.090 7.702 7.702 41,902 -0.27(-3.35%)
Nov 18, 2002 7.719 8.004 7.512 7.969 120,136 +0.21(+2.66%)
Nov 15, 2002 7.702 8.081 7.702 7.762 58,733 +0.09(+1.24%)
Nov 14, 2002 7.547 7.668 7.542 7.668 41,322 +0.12(+1.60%)
Nov 13, 2002 7.288 7.676 7.288 7.547 37,607 +0.09(+1.15%)
Nov 12, 2002 7.357 7.719 7.288 7.461 51,304 +0.14(+1.88%)
Nov 11, 2002 7.840 7.840 7.280 7.323 76,724 -0.28(-3.74%)
Nov 08, 2002 7.780 7.830 7.607 7.607 101,100 -0.10(-1.34%)
Nov 07, 2002 8.107 8.107 7.659 7.711 84,849 -0.28(-3.56%)
Nov 06, 2002 8.038 8.331 7.943 7.995 125,011 -0.09(-1.17%)
Nov 05, 2002 7.857 8.331 7.806 8.090 60,706 +0.28(+3.53%)
Nov 04, 2002 7.926 7.935 7.711 7.814 53,974 -0.11(-1.41%)
Nov 01, 2002 7.874 8.012 7.349 7.926 149,619 +0.03(+0.33%)
Oct 31, 2002 7.892 8.055 7.771 7.900 147,297 +0.12(+1.55%)
Oct 30, 2002 7.943 8.271 7.754 7.780 71,849 -0.18(-2.27%)
Oct 29, 2002 7.848 8.184 7.831 7.960 81,367 +0.11(+1.43%)
Oct 28, 2002 8.210 8.314 7.848 7.848 65,001 -0.35(-4.31%)
Oct 25, 2002 8.391 8.391 7.970 8.202 83,883 -0.02(-0.21%)
Oct 24, 2002 8.417 8.469 8.055 8.219 78,736 +0.03(+0.42%)
Oct 23, 2002 7.823 8.460 7.823 8.184 102,232 +0.32(+4.05%)
Oct 22, 2002 8.184 8.331 7.711 7.866 93,671 -0.23(-2.87%)
Oct 21, 2002 8.564 8.615 7.805 8.098 108,064 -0.46(-5.34%)
Oct 18, 2002 8.477 8.615 7.831 8.555 71,385 +0.08(+0.91%)
Oct 17, 2002 8.598 8.770 8.400 8.477 276,371 -0.21(-2.47%)
Oct 16, 2002 8.615 8.917 8.520 8.692 132,904 +0.06(+0.69%)
Oct 15, 2002 8.408 9.003 8.349 8.632 46,037 +0.28(+3.30%)
Oct 14, 2002 8.572 8.607 8.331 8.357 31,920 -0.13(-1.52%)
Oct 11, 2002 8.710 8.753 8.228 8.486 31,339 +0.03(+0.31%)
Oct 10, 2002 8.167 8.710 8.107 8.460 26,580 +0.40(+4.91%)
Oct 09, 2002 8.589 8.650 8.064 8.064 43,179 -0.58(-6.68%)
Oct 08, 2002 8.314 8.641 8.202 8.641 68,135 +0.37(+4.47%)
Oct 07, 2002 8.228 8.598 8.141 8.271 36,447 -0.04(-0.51%)
Oct 04, 2002 8.624 8.960 8.089 8.314 73,010 -0.32(-3.69%)
Oct 03, 2002 8.184 8.943 8.055 8.632 44,864 +0.44(+5.36%)
Oct 02, 2002 8.925 9.131 8.184 8.193 267,550 -0.92(-10.11%)
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.