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 UNCHANGED
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 (%)
Dec 31, 2002 8.368 8.668 8.110 8.522 79,583 +0.12(+1.43%)
Dec 30, 2002 8.205 8.651 8.153 8.402 58,726 +0.19(+2.29%)
Dec 27, 2002 8.453 8.582 8.213 8.214 42,180 -0.31(-3.62%)
Dec 26, 2002 8.110 8.617 8.059 8.522 46,491 +0.23(+2.80%)
Dec 24, 2002 8.325 8.453 7.990 8.290 14,565 -0.01(-0.11%)
Dec 23, 2002 8.033 8.539 7.981 8.300 48,356 +0.15(+1.80%)
Dec 20, 2002 8.024 8.488 7.630 8.153 62,688 +0.27(+3.37%)
Dec 19, 2002 7.878 8.024 7.681 7.887 41,131 +0.16(+2.11%)
Dec 18, 2002 7.707 8.144 7.681 7.724 147,631 +0.01(+0.11%)
Dec 17, 2002 7.939 7.956 7.672 7.715 142,155 -0.01(-0.11%)
Dec 16, 2002 8.196 8.196 7.672 7.724 95,197 -0.16(-2.07%)
Dec 13, 2002 8.153 8.359 7.887 7.887 71,194 -0.45(-5.36%)
Dec 12, 2002 8.496 8.574 8.093 8.333 31,227 -0.07(-0.82%)
Dec 11, 2002 8.496 8.496 8.308 8.402 25,984 -0.21(-2.39%)
Dec 10, 2002 8.222 8.642 7.973 8.608 83,545 +0.63(+7.85%)
Dec 09, 2002 8.144 8.282 7.981 7.981 17,944 -0.51(-6.06%)
Dec 06, 2002 8.119 8.574 7.741 8.496 32,742 +0.09(+1.02%)
Dec 05, 2002 8.265 8.539 8.067 8.411 27,382 +0.09(+1.03%)
Dec 04, 2002 8.591 8.780 7.921 8.325 174,780 -0.17(-2.02%)
Dec 03, 2002 8.582 9.174 8.325 8.496 220,456 -0.16(-1.87%)
Dec 02, 2002 8.900 8.900 8.514 8.659 253,665 -0.28(-3.18%)
Nov 27, 2002 8.462 8.968 8.368 8.943 98,459 +0.59(+7.09%)
Nov 26, 2002 8.462 8.488 8.153 8.350 91,235 -0.05(-0.61%)
Nov 25, 2002 8.144 8.419 8.067 8.402 261,122 +0.25(+3.05%)
Nov 22, 2002 8.016 8.239 7.896 8.153 71,077 +0.04(+0.53%)
Nov 21, 2002 8.102 8.230 7.947 8.110 31,227 -0.08(-0.94%)
Nov 20, 2002 7.801 8.187 7.724 8.187 36,004 +0.51(+6.71%)
Nov 19, 2002 7.715 8.059 7.672 7.672 42,063 -0.27(-3.35%)
Nov 18, 2002 7.690 7.973 7.484 7.939 120,598 +0.21(+2.66%)
Nov 15, 2002 7.672 8.050 7.672 7.733 58,959 +0.09(+1.24%)
Nov 14, 2002 7.518 7.638 7.513 7.638 41,481 +0.12(+1.60%)
Nov 13, 2002 7.261 7.647 7.261 7.518 37,752 +0.09(+1.15%)
Nov 12, 2002 7.329 7.690 7.261 7.432 51,502 +0.14(+1.88%)
Nov 11, 2002 7.810 7.810 7.252 7.295 77,020 -0.28(-3.74%)
Nov 08, 2002 7.750 7.800 7.578 7.578 101,489 -0.10(-1.34%)
Nov 07, 2002 8.076 8.076 7.630 7.681 85,176 -0.28(-3.56%)
Nov 06, 2002 8.007 8.299 7.913 7.964 125,492 -0.09(-1.17%)
Nov 05, 2002 7.827 8.299 7.776 8.059 60,940 +0.27(+3.53%)
Nov 04, 2002 7.896 7.904 7.681 7.784 54,182 -0.11(-1.41%)
Nov 01, 2002 7.844 7.981 7.321 7.896 150,195 +0.03(+0.33%)
Oct 31, 2002 7.861 8.024 7.741 7.870 147,864 +0.12(+1.55%)
Oct 30, 2002 7.913 8.239 7.724 7.750 72,126 -0.18(-2.27%)
Oct 29, 2002 7.818 8.153 7.801 7.930 81,680 +0.11(+1.43%)
Oct 28, 2002 8.179 8.282 7.818 7.818 65,251 -0.35(-4.31%)
Oct 25, 2002 8.359 8.359 7.939 8.170 84,205 -0.02(-0.21%)
Oct 24, 2002 8.385 8.436 8.024 8.187 79,039 +0.03(+0.42%)
Oct 23, 2002 7.793 8.428 7.793 8.153 102,625 +0.32(+4.05%)
Oct 22, 2002 8.153 8.299 7.681 7.836 94,032 -0.23(-2.87%)
Oct 21, 2002 8.531 8.582 7.775 8.067 108,480 -0.45(-5.34%)
Oct 18, 2002 8.445 8.582 7.801 8.522 71,660 +0.08(+0.91%)
Oct 17, 2002 8.565 8.737 8.368 8.445 277,435 -0.21(-2.47%)
Oct 16, 2002 8.582 8.883 8.488 8.659 133,416 +0.06(+0.69%)
Oct 15, 2002 8.376 8.968 8.317 8.599 46,214 +0.27(+3.30%)
Oct 14, 2002 8.539 8.574 8.299 8.325 32,043 -0.13(-1.52%)
Oct 11, 2002 8.677 8.719 8.196 8.453 31,460 +0.03(+0.31%)
Oct 10, 2002 8.136 8.676 8.076 8.428 26,683 +0.39(+4.91%)
Oct 09, 2002 8.556 8.617 8.033 8.033 43,345 -0.58(-6.68%)
Oct 08, 2002 8.282 8.608 8.170 8.608 68,397 +0.37(+4.47%)
Oct 07, 2002 8.196 8.565 8.110 8.240 36,587 -0.04(-0.51%)
Oct 04, 2002 8.591 8.925 8.058 8.282 73,291 -0.32(-3.69%)
Oct 03, 2002 8.153 8.908 8.024 8.599 45,037 +0.44(+5.36%)
Oct 02, 2002 8.891 9.096 8.153 8.162 268,580 -0.92(-10.11%)
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.