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

Astec Inds Inc (NQ: ASTE )

34.82 -0.07 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2003 4.952 5.090 4.772 4.987 115,692 +0.05(+1.04%)
Mar 28, 2003 4.764 5.013 4.764 4.935 191,888 +0.10(+2.13%)
Mar 27, 2003 4.704 4.901 4.678 4.832 36,362 +0.09(+1.99%)
Mar 26, 2003 4.952 5.021 4.721 4.738 54,770 -0.27(-5.33%)
Mar 25, 2003 4.772 5.107 4.721 5.005 82,604 +0.15(+3.02%)
Mar 24, 2003 4.918 4.918 4.772 4.858 40,770 -0.07(-1.39%)
Mar 21, 2003 4.935 5.021 4.738 4.927 474,541 +0.06(+1.23%)
Mar 20, 2003 4.601 4.978 4.472 4.867 269,675 +0.25(+5.39%)
Mar 19, 2003 4.978 4.978 4.549 4.618 162,266 -0.33(-6.60%)
Mar 18, 2003 5.133 5.210 4.892 4.944 312,473 -0.20(-3.84%)
Mar 17, 2003 5.416 5.502 5.107 5.141 191,343 -0.37(-6.70%)
Mar 14, 2003 5.914 5.922 5.493 5.510 134,333 -0.23(-4.04%)
Mar 13, 2003 5.854 5.879 5.631 5.742 119,886 -0.09(-1.47%)
Mar 12, 2003 5.956 6.008 5.768 5.828 139,859 -0.09(-1.45%)
Mar 11, 2003 6.017 6.137 5.802 5.914 77,361 +0.07(+1.17%)
Mar 10, 2003 6.017 6.154 5.828 5.845 102,876 -0.17(-2.85%)
Mar 07, 2003 6.128 6.180 6.008 6.017 507,858 -0.06(-0.99%)
Mar 06, 2003 6.223 6.223 6.008 6.077 56,040 -0.06(-0.98%)
Mar 05, 2003 6.111 6.257 6.008 6.137 175,227 +0.00(+0.00%)
Mar 04, 2003 6.137 6.317 6.008 6.137 113,595 -0.04(-0.69%)
Mar 03, 2003 6.111 6.317 6.008 6.180 106,604 +0.06(+0.98%)
Feb 28, 2003 6.394 6.540 5.759 6.120 256,550 -1.55(-20.25%)
Feb 27, 2003 7.716 7.742 7.622 7.673 30,758 +0.05(+0.68%)
Feb 26, 2003 7.562 7.768 7.510 7.622 20,621 -0.10(-1.33%)
Feb 25, 2003 7.442 7.742 7.296 7.725 30,641 +0.11(+1.47%)
Feb 24, 2003 7.579 7.742 7.330 7.613 34,136 -0.15(-1.99%)
Feb 21, 2003 7.733 7.828 7.527 7.768 15,262 +0.17(+2.26%)
Feb 20, 2003 7.579 7.888 7.433 7.596 28,078 -0.04(-0.56%)
Feb 19, 2003 7.725 7.725 7.390 7.639 35,534 -0.09(-1.11%)
Feb 18, 2003 7.278 7.742 7.278 7.725 49,515 +0.34(+4.65%)
Feb 14, 2003 7.381 7.733 7.167 7.381 65,710 +0.11(+1.53%)
Feb 13, 2003 7.725 7.759 7.081 7.270 87,031 -0.32(-4.19%)
Feb 12, 2003 7.493 7.759 7.424 7.587 49,981 +0.05(+0.68%)
Feb 11, 2003 7.562 7.793 7.356 7.536 56,273 -0.27(-3.52%)
Feb 10, 2003 7.459 7.811 7.442 7.811 37,049 +0.36(+4.84%)
Feb 07, 2003 7.733 7.733 7.450 7.450 57,787 -0.31(-3.98%)
Feb 06, 2003 7.828 7.896 7.725 7.759 32,389 -0.14(-1.74%)
Feb 05, 2003 7.948 7.982 7.845 7.896 68,157 +0.00(+0.00%)
Feb 04, 2003 7.802 7.982 7.725 7.896 72,351 +0.08(+0.99%)
Feb 03, 2003 8.042 8.060 7.811 7.819 12,116 +0.01(+0.11%)
Jan 31, 2003 7.896 8.068 7.811 7.811 192,704 -0.13(-1.62%)
Jan 30, 2003 8.042 8.068 7.879 7.939 37,399 -0.10(-1.28%)
Jan 29, 2003 8.051 8.154 7.982 8.042 25,398 -0.06(-0.74%)
Jan 28, 2003 8.068 8.266 7.819 8.102 48,350 +0.01(+0.11%)
Jan 27, 2003 7.982 8.154 7.982 8.094 27,495 +0.11(+1.40%)
Jan 24, 2003 8.085 8.231 7.742 7.982 66,409 -0.13(-1.59%)
Jan 23, 2003 8.154 8.257 8.111 8.111 32,622 +0.02(+0.21%)
Jan 22, 2003 8.154 8.205 8.085 8.094 72,351 -0.07(-0.84%)
Jan 21, 2003 8.411 8.463 8.163 8.163 25,165 -0.24(-2.86%)
Jan 17, 2003 8.411 8.489 8.369 8.403 20,039 -0.10(-1.21%)
Jan 16, 2003 8.308 8.583 8.308 8.506 30,408 +0.20(+2.38%)
Jan 15, 2003 8.205 8.308 8.171 8.308 33,670 +0.02(+0.21%)
Jan 14, 2003 8.231 8.369 8.231 8.291 26,796 +0.02(+0.21%)
Jan 13, 2003 8.497 8.566 8.274 8.274 25,748 -0.12(-1.43%)
Jan 10, 2003 8.583 8.583 8.377 8.394 26,680 -0.09(-1.11%)
Jan 09, 2003 8.506 8.626 8.463 8.489 59,768 -0.05(-0.60%)
Jan 08, 2003 8.497 8.643 8.411 8.540 41,010 +0.07(+0.81%)
Jan 07, 2003 8.583 8.592 8.454 8.472 56,506 -0.08(-0.90%)
Jan 06, 2003 8.497 8.626 8.497 8.549 63,263 +0.01(+0.10%)
Jan 03, 2003 8.772 8.798 8.454 8.540 52,545 -0.15(-1.78%)
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.