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

Astec Inds Inc (NQ: ASTE )

34.82 -0.07 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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%)
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.