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

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
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 (%)
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%)
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.