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

Astec Inds Inc (NQ: ASTE )

33.23 -0.27 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 29, 2003 9.621 9.870 9.612 9.638 18,410 -0.10(-1.06%)
Aug 28, 2003 9.732 9.998 9.595 9.741 29,479 -0.03(-0.35%)
Aug 27, 2003 10.06 10.14 9.612 9.775 26,100 -0.48(-4.69%)
Aug 26, 2003 9.616 10.26 9.586 10.26 29,712 +0.58(+5.94%)
Aug 25, 2003 9.552 9.767 9.552 9.681 20,857 -0.02(-0.18%)
Aug 22, 2003 10.04 10.26 9.655 9.698 34,956 -0.30(-3.00%)
Aug 21, 2003 9.827 9.998 9.500 9.998 31,111 +0.22(+2.28%)
Aug 20, 2003 9.706 9.775 9.475 9.775 27,848 +0.03(+0.35%)
Aug 19, 2003 9.526 9.741 8.900 9.741 23,304 +0.26(+2.71%)
Aug 18, 2003 8.805 9.483 8.754 9.483 82,962 +0.69(+7.80%)
Aug 15, 2003 8.960 9.011 8.797 8.797 16,312 -0.03(-0.39%)
Aug 14, 2003 8.986 8.994 8.797 8.831 19,342 +0.14(+1.58%)
Aug 13, 2003 8.745 8.874 8.368 8.694 16,196 -0.19(-2.13%)
Aug 12, 2003 8.771 8.883 8.582 8.883 28,780 +0.29(+3.40%)
Aug 11, 2003 8.539 8.814 8.539 8.591 20,274 +0.13(+1.52%)
Aug 08, 2003 8.325 8.668 8.153 8.462 25,284 +0.09(+1.13%)
Aug 07, 2003 7.724 8.617 7.518 8.368 290,718 -0.60(-6.70%)
Aug 06, 2003 9.252 9.784 8.968 8.968 21,672 -0.28(-3.06%)
Aug 05, 2003 9.526 9.741 9.252 9.252 29,712 -0.27(-2.88%)
Aug 04, 2003 9.878 9.955 9.500 9.526 26,217 -0.53(-5.29%)
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.