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

Astec Inds Inc (NQ: ASTE )

42.32 -1.64 (-3.73%)
Streaming Delayed Price Updated: 11:35 AM 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, 2003 10.64 10.77 10.51 10.60 42,599 -0.12(-1.13%)
Dec 30, 2003 10.36 10.73 10.36 10.72 121,267 +0.30(+2.89%)
Dec 29, 2003 10.14 10.48 10.07 10.42 32,758 +0.30(+2.98%)
Dec 26, 2003 9.907 10.17 9.907 10.11 17,253 -0.05(-0.51%)
Dec 24, 2003 9.916 10.30 9.916 10.17 86,154 -0.14(-1.34%)
Dec 23, 2003 10.08 10.33 9.770 10.30 139,914 +0.36(+3.64%)
Dec 22, 2003 9.692 10.16 9.692 9.942 77,899 -0.13(-1.28%)
Dec 19, 2003 9.994 10.11 9.537 10.07 35,428 +0.40(+4.19%)
Dec 18, 2003 9.571 9.907 9.546 9.666 175,849 -0.23(-2.35%)
Dec 17, 2003 9.800 9.907 9.546 9.899 15,932 -0.01(-0.09%)
Dec 16, 2003 9.537 9.994 9.537 9.907 24,431 +0.31(+3.23%)
Dec 15, 2003 10.25 10.51 9.597 9.597 20,569 -0.65(-6.39%)
Dec 12, 2003 10.31 10.31 10.02 10.25 26,573 +0.00(+0.00%)
Dec 11, 2003 9.761 10.29 9.881 10.25 18,025 +0.49(+5.03%)
Dec 10, 2003 10.38 10.38 9.761 9.761 11,679 -0.40(-3.98%)
Dec 09, 2003 10.30 10.48 10.17 10.17 23,993 -0.16(-1.50%)
Dec 08, 2003 10.44 10.44 10.30 10.32 41,348 +0.06(+0.59%)
Dec 05, 2003 10.40 10.76 10.15 10.26 20,542 -0.14(-1.33%)
Dec 04, 2003 10.60 10.64 9.890 10.40 36,437 -0.23(-2.19%)
Dec 03, 2003 11.13 11.31 10.63 10.63 54,046 -0.67(-5.94%)
Dec 02, 2003 12.04 12.04 11.30 11.30 31,806 -0.74(-6.15%)
Dec 01, 2003 11.21 12.13 11.21 12.04 45,976 +0.68(+5.99%)
Nov 28, 2003 11.58 11.70 11.36 11.36 3,195 -0.23(-2.00%)
Nov 26, 2003 11.60 11.63 11.16 11.60 9,583 +0.22(+1.96%)
Nov 25, 2003 10.73 11.63 10.73 11.37 24,315 +0.19(+1.70%)
Nov 24, 2003 10.39 11.20 10.38 11.18 29,670 +0.08(+0.70%)
Nov 21, 2003 10.97 11.11 10.97 11.11 22,750 +0.06(+0.55%)
Nov 20, 2003 10.79 11.19 10.36 11.04 22,178 +0.01(+0.08%)
Nov 19, 2003 10.30 11.10 10.30 11.04 8,497 +0.74(+7.20%)
Nov 18, 2003 10.58 10.58 10.29 10.30 15,566 +0.00(+0.00%)
Nov 17, 2003 10.87 10.87 10.25 10.30 31,025 -0.34(-3.24%)
Nov 14, 2003 10.78 11.12 10.51 10.64 37,263 -0.16(-1.52%)
Nov 13, 2003 10.73 11.01 10.41 10.80 48,307 +0.03(+0.32%)
Nov 12, 2003 10.81 10.98 10.73 10.77 64,946 +0.00(+0.00%)
Nov 11, 2003 10.97 10.97 10.68 10.77 33,220 -0.09(-0.79%)
Nov 10, 2003 10.78 11.00 10.77 10.86 34,607 -0.09(-0.79%)
Nov 07, 2003 10.98 11.12 10.86 10.94 33,377 -0.04(-0.39%)
Nov 06, 2003 10.98 10.98 10.81 10.98 22,503 +0.00(+0.00%)
Nov 05, 2003 10.88 10.98 10.79 10.98 12,920 +0.01(+0.08%)
Nov 04, 2003 11.01 11.02 10.79 10.98 12,837 +0.00(+0.00%)
Nov 03, 2003 10.98 10.98 10.24 10.98 61,153 +0.16(+1.43%)
Oct 31, 2003 10.80 11.06 10.59 10.82 18,687 +0.24(+2.28%)
Oct 30, 2003 10.64 10.69 10.58 10.58 3,714 -0.06(-0.57%)
Oct 29, 2003 10.11 10.64 9.788 10.64 20,033 +0.56(+5.56%)
Oct 28, 2003 9.808 10.12 9.727 10.08 26,000 +0.43(+4.47%)
Oct 27, 2003 8.667 9.847 8.667 9.648 20,893 +0.93(+10.66%)
Oct 24, 2003 8.856 8.960 8.650 8.719 12,652 -0.32(-3.53%)
Oct 23, 2003 8.684 9.287 8.641 9.037 15,786 +0.34(+3.86%)
Oct 22, 2003 9.098 9.223 8.701 8.701 32,268 -0.42(-4.63%)
Oct 21, 2003 9.571 9.571 9.046 9.123 18,318 -0.39(-4.08%)
Oct 20, 2003 9.735 9.856 9.468 9.511 22,903 -0.27(-2.73%)
Oct 17, 2003 9.770 10.09 9.735 9.778 29,160 -0.14(-1.39%)
Oct 16, 2003 9.804 9.994 9.804 9.916 13,971 +0.16(+1.68%)
Oct 15, 2003 10.11 10.11 9.727 9.752 12,356 -0.32(-3.17%)
Oct 14, 2003 9.468 10.09 9.468 10.07 27,748 +0.60(+6.37%)
Oct 13, 2003 9.033 9.520 8.968 9.468 29,707 +0.54(+6.08%)
Oct 10, 2003 9.348 9.511 8.848 8.925 27,861 -0.52(-5.47%)
Oct 09, 2003 8.951 9.459 8.822 9.442 35,323 +0.63(+7.14%)
Oct 08, 2003 8.822 9.089 8.796 8.813 53,918 -0.62(-6.58%)
Oct 07, 2003 9.623 9.658 9.141 9.434 48,299 -0.22(-2.32%)
Oct 06, 2003 8.632 9.658 8.632 9.658 22,945 +0.76(+8.52%)
Oct 03, 2003 9.046 9.123 8.624 8.900 26,969 +0.09(+0.98%)
Oct 02, 2003 9.011 9.037 8.650 8.813 35,634 -0.17(-1.92%)
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.