Indicators

Astec Inds Inc (NQ: ASTE )

33.49 -0.06 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.20	24.99	24.02	24.88	189,128	+0.65(+2.69%)
Jul 28, 2005	23.91	24.25	23.82	24.23	88,316	+0.27(+1.15%)
Jul 27, 2005	23.91	24.03	23.73	23.96	159,296	+0.04(+0.18%)
Jul 26, 2005	23.12	24.25	23.12	23.91	313,608	+0.82(+3.57%)
Jul 25, 2005	23.08	23.77	22.90	23.09	88,740	+0.01(+0.04%)
Jul 22, 2005	23.17	23.30	22.26	23.08	186,018	-0.27(-1.18%)
Jul 21, 2005	21.46	23.99	21.41	23.35	768,820	+1.78(+8.23%)
Jul 20, 2005	19.34	21.70	19.34	21.58	927,423	+2.34(+12.18%)
Jul 19, 2005	18.69	20.02	18.68	19.23	302,510	+0.55(+2.94%)
Jul 18, 2005	18.68	18.82	18.49	18.69	37,499	+0.01(+0.05%)
Jul 15, 2005	18.54	18.75	18.13	18.68	89,776	+0.00(+0.00%)
Jul 14, 2005	19.36	19.39	18.53	18.68	106,095	-0.52(-2.73%)
Jul 13, 2005	19.11	19.23	18.95	19.20	97,237	+0.09(+0.45%)
Jul 12, 2005	19.11	19.56	18.96	19.11	98,725	-0.03(-0.13%)
Jul 11, 2005	18.94	19.23	18.94	19.14	132,021	+0.00(+0.00%)
Jul 08, 2005	18.88	19.33	18.69	19.14	111,578	+0.27(+1.46%)
Jul 07, 2005	18.72	18.88	18.52	18.87	54,374	-0.41(-2.14%)
Jul 06, 2005	19.65	19.66	19.16	19.28	65,806	-0.39(-1.96%)
Jul 05, 2005	19.49	19.78	19.19	19.66	96,002	+0.22(+1.15%)

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.