Astec Inds Inc (NQ: ASTE )

66.26 USD -1.93 (-2.83%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2021 65.93 66.67 63.73 66.26 90,568 -1.93(-2.83%)
Nov 24, 2021 68.72 68.90 67.82 68.19 70,795 -0.93(-1.35%)
Nov 23, 2021 69.60 70.10 68.79 69.12 62,610 -0.72(-1.03%)
Nov 22, 2021 69.89 70.61 69.39 69.84 60,945 +0.46(+0.66%)
Nov 19, 2021 69.32 70.50 69.21 69.38 61,798 -0.51(-0.74%)
Nov 18, 2021 71.22 70.40 69.24 69.89 89,846 -1.30(-1.82%)
Nov 17, 2021 71.09 71.23 70.44 71.19 78,530 -0.24(-0.34%)
Nov 16, 2021 70.59 71.80 70.06 71.43 67,234 +0.48(+0.68%)
Nov 15, 2021 71.51 71.93 70.07 70.95 101,635 -0.42(-0.59%)
Nov 12, 2021 71.91 72.38 70.93 71.37 207,915 -0.69(-0.96%)
Nov 11, 2021 72.50 72.62 71.50 72.06 96,615 -0.32(-0.44%)
Nov 10, 2021 72.02 72.38 117,846 -0.02(-0.03%)
Nov 09, 2021 73.86 75.00 71.50 72.40 180,701 -2.08(-2.79%)
Nov 08, 2021 66.90 74.67 66.55 74.48 454,651 +9.67(+14.92%)
Nov 05, 2021 62.24 65.09 61.13 64.81 228,140 +3.31(+5.38%)
Nov 04, 2021 60.05 61.66 59.01 61.50 179,269 +1.99(+3.34%)
Nov 03, 2021 56.47 60.49 56.03 59.51 195,040 +4.51(+8.20%)
Nov 02, 2021 54.80 55.52 54.08 55.00 123,033 +0.13(+0.24%)
Nov 01, 2021 53.69 55.60 53.38 54.87 174,697 +1.49(+2.79%)
Oct 29, 2021 53.32 54.05 52.96 53.38 58,985 -0.09(-0.17%)
Oct 28, 2021 51.99 54.06 51.99 53.47 199,598 +1.78(+3.44%)
Oct 27, 2021 52.50 52.94 51.51 51.69 88,323 -0.79(-1.51%)
Oct 26, 2021 53.50 52.39 52.48 104,502 -0.70(-1.32%)
Oct 25, 2021 52.19 53.38 52.04 53.18 85,354 +1.06(+2.03%)
Oct 22, 2021 52.58 53.10 52.03 52.12 58,765 -0.48(-0.91%)
Oct 21, 2021 52.84 53.02 52.00 52.60 74,130 -0.24(-0.45%)
Oct 20, 2021 51.47 52.97 50.85 52.84 72,242 +1.25(+2.42%)
Oct 19, 2021 50.71 51.69 50.29 51.59 122,886 +0.96(+1.90%)
Oct 18, 2021 51.46 52.72 50.59 50.63 87,667 -1.10(-2.13%)
Oct 15, 2021 52.46 53.62 51.71 51.73 121,231 +0.14(+0.27%)
Oct 14, 2021 51.32 52.17 51.08 51.59 58,550 +0.98(+1.94%)
Oct 13, 2021 51.70 52.26 50.37 50.61 77,174 -1.05(-2.03%)
Oct 12, 2021 51.81 53.64 50.97 51.66 69,618 -0.04(-0.08%)
Oct 11, 2021 52.72 53.06 51.55 51.70 77,031 -1.02(-1.93%)
Oct 08, 2021 54.08 54.35 52.63 52.72 70,322 -1.35(-2.50%)
Oct 07, 2021 53.41 55.28 53.41 54.07 109,977 +1.04(+1.96%)
Oct 06, 2021 53.84 55.15 52.70 53.03 74,126 -1.54(-2.82%)
Oct 05, 2021 54.39 55.10 54.22 54.57 76,968 +0.09(+0.17%)
Oct 04, 2021 55.01 55.01 54.17 54.48 52,535 -0.52(-0.95%)
Oct 01, 2021 54.36 55.45 53.61 55.00 85,952 +1.19(+2.21%)
Sep 30, 2021 55.10 55.73 53.72 53.81 82,533 -1.10(-2.00%)
Sep 29, 2021 55.27 55.96 54.61 54.91 51,834 +0.03(+0.05%)
Sep 28, 2021 55.70 55.73 54.39 54.88 97,806 -0.86(-1.54%)
Sep 27, 2021 55.08 56.54 54.85 55.74 126,879 +0.86(+1.57%)
Sep 24, 2021 54.65 55.36 54.34 54.88 66,938 -0.05(-0.09%)
Sep 23, 2021 54.49 55.78 54.49 54.93 67,188 +0.75(+1.38%)
Sep 22, 2021 53.94 54.85 53.68 54.18 90,835 +0.57(+1.06%)
Sep 21, 2021 54.79 55.03 53.31 53.61 107,911 -0.98(-1.80%)
Sep 20, 2021 54.12 54.76 53.50 54.59 70,198 -0.83(-1.50%)
Sep 17, 2021 55.74 56.71 54.88 55.42 325,520 -0.52(-0.93%)
Sep 16, 2021 56.50 56.50 55.25 55.94 58,528 -0.43(-0.76%)
Sep 15, 2021 55.77 56.88 55.77 56.37 114,260 +0.57(+1.02%)
Sep 14, 2021 57.15 57.16 55.58 55.80 49,597 -1.00(-1.76%)
Sep 13, 2021 57.17 57.17 56.07 56.80 68,117 +0.24(+0.42%)
Sep 10, 2021 57.68 58.15 56.54 56.56 45,116 -0.66(-1.15%)
Sep 09, 2021 57.80 59.54 57.14 57.22 63,480 -0.70(-1.21%)
Sep 08, 2021 58.59 59.30 57.56 57.92 57,668 -0.94(-1.60%)
Sep 07, 2021 59.67 59.67 58.58 58.86 48,710 -0.85(-1.42%)
Sep 03, 2021 60.20 60.20 59.13 59.71 60,643 -0.59(-0.98%)
Sep 02, 2021 60.49 60.85 59.83 60.30 64,088 +0.15(+0.25%)
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.