Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Astec Inds Inc
(NQ:
ASTE
)
31.73
-1.01 (-3.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2003
6.952
7.037
6.866
7.020
32,159
+0.10(+1.49%)
Apr 29, 2003
7.295
7.295
6.814
6.917
219,058
-0.33(-4.62%)
Apr 28, 2003
6.737
7.321
6.737
7.252
176,062
+0.30(+4.32%)
Apr 25, 2003
6.849
6.994
6.849
6.952
31,344
+0.12(+1.76%)
Apr 24, 2003
6.763
6.900
6.754
6.831
44,510
-0.08(-1.12%)
Apr 23, 2003
6.763
6.986
6.737
6.909
162,779
+0.09(+1.26%)
Apr 22, 2003
7.012
7.012
6.814
6.823
89,254
-0.04(-0.62%)
Apr 21, 2003
6.737
6.866
6.720
6.866
46,957
-0.05(-0.74%)
Apr 17, 2003
7.106
7.115
6.823
6.917
53,599
+0.01(+0.12%)
Apr 16, 2003
6.909
7.037
6.909
6.909
34,140
+0.03(+0.50%)
Apr 15, 2003
6.831
7.037
6.771
6.874
60,823
+0.03(+0.38%)
Apr 14, 2003
7.020
7.020
6.763
6.849
461,072
-0.14(-1.97%)
Apr 11, 2003
7.037
7.037
6.909
6.986
53,366
+0.12(+1.75%)
Apr 10, 2003
6.634
7.029
6.565
6.866
131,668
+0.14(+2.04%)
Apr 09, 2003
5.793
6.728
5.793
6.728
139,009
+0.97(+16.84%)
Apr 08, 2003
5.312
5.879
5.312
5.759
94,148
+0.41(+7.70%)
Apr 07, 2003
4.918
5.450
4.918
5.347
137,494
+0.48(+9.88%)
Apr 04, 2003
4.935
4.978
4.840
4.866
73,641
-0.03(-0.53%)
Apr 03, 2003
4.926
5.055
4.866
4.892
153,341
-0.04(-0.87%)
Apr 02, 2003
4.978
4.978
4.763
4.935
339,541
+0.05(+1.05%)
Apr 01, 2003
4.729
4.952
4.720
4.883
60,823
-0.10(-2.07%)
Mar 31, 2003
4.952
5.089
4.772
4.986
115,704
+0.05(+1.04%)
Mar 28, 2003
4.763
5.012
4.763
4.935
191,909
+0.10(+2.13%)
Mar 27, 2003
4.703
4.900
4.677
4.832
36,366
+0.09(+1.99%)
Mar 26, 2003
4.952
5.021
4.720
4.737
54,776
-0.27(-5.33%)
Mar 25, 2003
4.772
5.106
4.720
5.004
82,613
+0.15(+3.02%)
Mar 24, 2003
4.918
4.918
4.772
4.858
40,775
-0.07(-1.39%)
Mar 21, 2003
4.935
5.021
4.737
4.926
474,593
+0.06(+1.23%)
Mar 20, 2003
4.600
4.978
4.471
4.866
269,704
+0.25(+5.39%)
Mar 19, 2003
4.978
4.978
4.549
4.617
162,284
-0.33(-6.60%)
Mar 18, 2003
5.132
5.209
4.892
4.943
312,507
-0.20(-3.84%)
Mar 17, 2003
5.415
5.501
5.106
5.141
191,364
-0.37(-6.70%)
Mar 14, 2003
5.913
5.922
5.493
5.510
134,348
-0.23(-4.04%)
Mar 13, 2003
5.853
5.879
5.630
5.741
119,899
-0.09(-1.47%)
Mar 12, 2003
5.955
6.008
5.767
5.827
139,874
-0.09(-1.45%)
Mar 11, 2003
6.016
6.136
5.802
5.913
77,369
+0.07(+1.17%)
Mar 10, 2003
6.016
6.153
5.827
5.844
102,887
-0.17(-2.85%)
Mar 07, 2003
6.128
6.179
6.008
6.016
507,913
-0.06(-0.99%)
Mar 06, 2003
6.222
6.222
6.008
6.076
56,046
-0.06(-0.98%)
Mar 05, 2003
6.111
6.256
6.008
6.136
175,246
+0.00(+0.00%)
Mar 04, 2003
6.136
6.316
6.008
6.136
113,607
-0.04(-0.69%)
Mar 03, 2003
6.111
6.316
6.008
6.179
106,616
+0.06(+0.98%)
Feb 28, 2003
6.394
6.540
5.759
6.119
256,578
-1.55(-20.25%)
Feb 27, 2003
7.715
7.741
7.621
7.672
30,761
+0.05(+0.68%)
Feb 26, 2003
7.561
7.767
7.509
7.621
20,624
-0.10(-1.33%)
Feb 25, 2003
7.441
7.741
7.295
7.724
30,644
+0.11(+1.47%)
Feb 24, 2003
7.578
7.741
7.329
7.612
34,140
-0.15(-1.99%)
Feb 21, 2003
7.733
7.827
7.527
7.767
15,264
+0.17(+2.26%)
Feb 20, 2003
7.578
7.887
7.432
7.595
28,081
-0.04(-0.56%)
Feb 19, 2003
7.724
7.724
7.389
7.638
35,538
-0.09(-1.11%)
Feb 18, 2003
7.278
7.741
7.278
7.724
49,521
+0.34(+4.65%)
Feb 14, 2003
7.381
7.733
7.166
7.381
65,717
+0.11(+1.53%)
Feb 13, 2003
7.724
7.758
7.080
7.269
87,040
-0.32(-4.19%)
Feb 12, 2003
7.492
7.758
7.424
7.587
49,987
+0.05(+0.68%)
Feb 11, 2003
7.561
7.793
7.355
7.535
56,279
-0.27(-3.52%)
Feb 10, 2003
7.458
7.810
7.441
7.810
37,053
+0.36(+4.84%)
Feb 07, 2003
7.733
7.733
7.449
7.449
57,794
-0.31(-3.98%)
Feb 06, 2003
7.827
7.896
7.724
7.758
32,392
-0.14(-1.74%)
Feb 05, 2003
7.947
7.981
7.844
7.896
68,164
+0.00(+0.00%)
Feb 04, 2003
7.801
7.981
7.724
7.896
72,359
+0.08(+0.99%)
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
.