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

Astec Inds Inc (NQ: ASTE )

32.38 -0.78 (-2.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 6.978 7.064 6.891 7.046 32,039 +0.10(+1.49%)
Apr 29, 2003 7.322 7.322 6.840 6.943 218,242 -0.34(-4.62%)
Apr 28, 2003 6.762 7.348 6.762 7.279 175,406 +0.30(+4.32%)
Apr 25, 2003 6.874 7.021 6.874 6.978 31,227 +0.12(+1.76%)
Apr 24, 2003 6.788 6.926 6.779 6.857 44,345 -0.08(-1.12%)
Apr 23, 2003 6.788 7.012 6.762 6.934 162,172 +0.09(+1.26%)
Apr 22, 2003 7.038 7.038 6.840 6.848 88,922 -0.04(-0.63%)
Apr 21, 2003 6.762 6.891 6.745 6.891 46,782 -0.05(-0.74%)
Apr 17, 2003 7.133 7.141 6.848 6.943 53,399 +0.01(+0.12%)
Apr 16, 2003 6.934 7.064 6.934 6.934 34,013 +0.03(+0.50%)
Apr 15, 2003 6.857 7.064 6.797 6.900 60,597 +0.03(+0.38%)
Apr 14, 2003 7.046 7.046 6.788 6.874 459,354 -0.14(-1.97%)
Apr 11, 2003 7.064 7.064 6.934 7.012 53,167 +0.12(+1.75%)
Apr 10, 2003 6.659 7.055 6.590 6.891 131,177 +0.14(+2.04%)
Apr 09, 2003 5.815 6.754 5.815 6.754 138,491 +0.97(+16.84%)
Apr 08, 2003 5.332 5.901 5.332 5.780 93,797 +0.41(+7.70%)
Apr 07, 2003 4.936 5.470 4.936 5.367 136,982 +0.48(+9.88%)
Apr 04, 2003 4.953 4.996 4.858 4.884 73,366 -0.03(-0.53%)
Apr 03, 2003 4.945 5.074 4.884 4.910 152,769 -0.04(-0.87%)
Apr 02, 2003 4.996 4.996 4.781 4.953 338,275 +0.05(+1.05%)
Apr 01, 2003 4.746 4.970 4.738 4.902 60,597 -0.10(-2.07%)
Mar 31, 2003 4.970 5.108 4.790 5.005 115,273 +0.05(+1.04%)
Mar 28, 2003 4.781 5.031 4.781 4.953 191,194 +0.10(+2.13%)
Mar 27, 2003 4.721 4.919 4.695 4.850 36,230 +0.09(+1.99%)
Mar 26, 2003 4.970 5.039 4.738 4.755 54,572 -0.27(-5.33%)
Mar 25, 2003 4.790 5.125 4.738 5.023 82,305 +0.15(+3.02%)
Mar 24, 2003 4.936 4.936 4.790 4.876 40,623 -0.07(-1.39%)
Mar 21, 2003 4.953 5.039 4.755 4.945 472,824 +0.06(+1.23%)
Mar 20, 2003 4.617 4.996 4.488 4.884 268,699 +0.25(+5.39%)
Mar 19, 2003 4.996 4.996 4.566 4.634 161,679 -0.33(-6.60%)
Mar 18, 2003 5.151 5.229 4.910 4.962 311,342 -0.20(-3.84%)
Mar 17, 2003 5.436 5.522 5.125 5.160 190,651 -0.37(-6.70%)
Mar 14, 2003 5.935 5.944 5.513 5.530 133,847 -0.23(-4.04%)
Mar 13, 2003 5.875 5.901 5.651 5.763 119,452 -0.09(-1.47%)
Mar 12, 2003 5.977 6.030 5.789 5.849 139,353 -0.09(-1.45%)
Mar 11, 2003 6.039 6.159 5.823 5.935 77,081 +0.07(+1.17%)
Mar 10, 2003 6.039 6.176 5.849 5.866 102,504 -0.17(-2.85%)
Mar 07, 2003 6.151 6.202 6.030 6.039 506,020 -0.06(-0.99%)
Mar 06, 2003 6.245 6.245 6.030 6.099 55,837 -0.06(-0.98%)
Mar 05, 2003 6.133 6.280 6.030 6.159 174,594 +0.00(+0.00%)
Mar 04, 2003 6.159 6.340 6.030 6.159 113,184 -0.04(-0.69%)
Mar 03, 2003 6.133 6.340 6.030 6.202 106,219 +0.06(+0.98%)
Feb 28, 2003 6.418 6.564 5.780 6.142 255,622 -1.56(-20.25%)
Feb 27, 2003 7.744 7.770 7.649 7.701 30,646 +0.05(+0.68%)
Feb 26, 2003 7.589 7.796 7.537 7.649 20,547 -0.10(-1.33%)
Feb 25, 2003 7.469 7.770 7.322 7.753 30,530 +0.11(+1.47%)
Feb 24, 2003 7.606 7.770 7.357 7.641 34,013 -0.16(-1.99%)
Feb 21, 2003 7.761 7.856 7.555 7.796 15,207 +0.17(+2.26%)
Feb 20, 2003 7.606 7.917 7.460 7.624 27,976 -0.04(-0.56%)
Feb 19, 2003 7.753 7.753 7.417 7.667 35,406 -0.09(-1.11%)
Feb 18, 2003 7.305 7.770 7.305 7.753 49,336 +0.34(+4.65%)
Feb 14, 2003 7.408 7.761 7.193 7.408 65,472 +0.11(+1.53%)
Feb 13, 2003 7.753 7.787 7.107 7.296 86,716 -0.32(-4.19%)
Feb 12, 2003 7.520 7.787 7.451 7.615 49,801 +0.05(+0.68%)
Feb 11, 2003 7.589 7.822 7.382 7.563 56,069 -0.28(-3.52%)
Feb 10, 2003 7.486 7.839 7.469 7.839 36,915 +0.36(+4.84%)
Feb 07, 2003 7.761 7.761 7.477 7.477 57,578 -0.31(-3.98%)
Feb 06, 2003 7.856 7.925 7.753 7.787 32,272 -0.14(-1.74%)
Feb 05, 2003 7.977 8.011 7.873 7.925 67,910 +0.00(+0.00%)
Feb 04, 2003 7.830 8.011 7.753 7.925 72,089 +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.