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

Astec Inds Inc (NQ: ASTE )

33.50 -0.47 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2003 10.76 11.02 10.55 10.78 18,757 +0.24(+2.28%)
Oct 30, 2003 10.60 10.65 10.54 10.54 3,728 -0.06(-0.57%)
Oct 29, 2003 10.08 10.60 9.751 10.60 20,108 +0.56(+5.56%)
Oct 28, 2003 9.772 10.09 9.690 10.04 26,097 +0.43(+4.47%)
Oct 27, 2003 8.635 9.810 8.635 9.612 20,971 +0.93(+10.66%)
Oct 24, 2003 8.823 8.926 8.617 8.686 12,699 -0.32(-3.53%)
Oct 23, 2003 8.652 9.253 8.609 9.004 15,845 +0.33(+3.86%)
Oct 22, 2003 9.064 9.188 8.669 8.669 32,389 -0.42(-4.63%)
Oct 21, 2003 9.536 9.536 9.012 9.090 18,387 -0.39(-4.08%)
Oct 20, 2003 9.699 9.819 9.433 9.476 22,989 -0.27(-2.73%)
Oct 17, 2003 9.733 10.05 9.699 9.742 29,269 -0.14(-1.39%)
Oct 16, 2003 9.768 9.956 9.768 9.879 14,024 +0.16(+1.68%)
Oct 15, 2003 10.08 10.08 9.690 9.716 12,402 -0.32(-3.16%)
Oct 14, 2003 9.433 10.05 9.433 10.03 27,852 +0.60(+6.37%)
Oct 13, 2003 8.999 9.484 8.935 9.433 29,819 +0.54(+6.08%)
Oct 10, 2003 9.313 9.476 8.815 8.892 27,965 -0.51(-5.47%)
Oct 09, 2003 8.918 9.424 8.789 9.407 35,455 +0.63(+7.14%)
Oct 08, 2003 8.789 9.055 8.763 8.781 54,120 -0.62(-6.58%)
Oct 07, 2003 9.587 9.622 9.107 9.399 48,480 -0.22(-2.32%)
Oct 06, 2003 8.600 9.622 8.600 9.622 23,031 +0.76(+8.52%)
Oct 03, 2003 9.012 9.090 8.592 8.866 27,070 +0.09(+0.98%)
Oct 02, 2003 8.978 9.004 8.617 8.781 35,767 -0.17(-1.92%)
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.