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 (%)
Nov 28, 2003 11.53 11.65 11.32 11.32 3,207 -0.23(-2.00%)
Nov 26, 2003 11.56 11.59 11.11 11.55 9,619 +0.22(+1.96%)
Nov 25, 2003 10.69 11.59 10.69 11.33 24,408 +0.19(+1.69%)
Nov 24, 2003 10.35 11.16 10.34 11.14 29,784 +0.08(+0.70%)
Nov 21, 2003 10.93 11.06 10.93 11.06 22,838 +0.06(+0.55%)
Nov 20, 2003 10.75 11.15 10.32 11.00 22,263 +0.01(+0.08%)
Nov 19, 2003 10.26 11.05 10.26 10.99 8,530 +0.74(+7.20%)
Nov 18, 2003 10.54 10.54 10.25 10.26 15,626 +0.00(+0.00%)
Nov 17, 2003 10.83 10.83 10.21 10.26 31,144 -0.34(-3.24%)
Nov 14, 2003 10.74 11.08 10.47 10.60 37,406 -0.16(-1.51%)
Nov 13, 2003 10.68 10.97 10.37 10.76 48,493 +0.03(+0.32%)
Nov 12, 2003 10.77 10.93 10.68 10.73 65,196 +0.00(+0.00%)
Nov 11, 2003 10.93 10.93 10.64 10.73 33,348 -0.09(-0.79%)
Nov 10, 2003 10.74 10.96 10.73 10.81 34,740 -0.09(-0.79%)
Nov 07, 2003 10.94 11.08 10.81 10.90 33,505 -0.04(-0.39%)
Nov 06, 2003 10.93 10.94 10.77 10.94 22,589 +0.00(+0.00%)
Nov 05, 2003 10.84 10.94 10.75 10.94 12,969 +0.01(+0.08%)
Nov 04, 2003 10.97 10.98 10.75 10.93 12,887 +0.00(+0.00%)
Nov 03, 2003 10.93 10.94 10.20 10.93 61,388 +0.15(+1.43%)
Oct 31, 2003 10.76 11.02 10.55 10.78 18,759 +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 9.750 10.60 20,110 +0.56(+5.56%)
Oct 28, 2003 9.771 10.08 9.689 10.04 26,100 +0.43(+4.47%)
Oct 27, 2003 8.634 9.809 8.634 9.611 20,973 +0.93(+10.66%)
Oct 24, 2003 8.822 8.925 8.617 8.685 12,700 -0.32(-3.53%)
Oct 23, 2003 8.651 9.252 8.608 9.003 15,846 +0.33(+3.86%)
Oct 22, 2003 9.063 9.187 8.668 8.668 32,392 -0.42(-4.63%)
Oct 21, 2003 9.535 9.535 9.011 9.089 18,389 -0.39(-4.08%)
Oct 20, 2003 9.698 9.818 9.432 9.475 22,991 -0.27(-2.73%)
Oct 17, 2003 9.732 10.05 9.698 9.741 29,272 -0.14(-1.39%)
Oct 16, 2003 9.767 9.955 9.767 9.878 14,025 +0.16(+1.68%)
Oct 15, 2003 10.08 10.08 9.689 9.715 12,403 -0.32(-3.17%)
Oct 14, 2003 9.432 10.05 9.432 10.03 27,855 +0.60(+6.37%)
Oct 13, 2003 8.998 9.483 8.934 9.432 29,822 +0.54(+6.08%)
Oct 10, 2003 9.312 9.475 8.814 8.891 27,968 -0.51(-5.47%)
Oct 09, 2003 8.917 9.423 8.788 9.406 35,459 +0.63(+7.14%)
Oct 08, 2003 8.788 9.054 8.762 8.780 54,126 -0.62(-6.58%)
Oct 07, 2003 9.586 9.621 9.106 9.397 48,485 -0.22(-2.32%)
Oct 06, 2003 8.599 9.621 8.599 9.621 23,033 +0.76(+8.52%)
Oct 03, 2003 9.011 9.089 8.591 8.865 27,073 +0.09(+0.98%)
Oct 02, 2003 8.977 9.003 8.617 8.780 35,771 -0.17(-1.92%)
Oct 01, 2003 8.711 8.968 8.368 8.951 53,721 +0.11(+1.26%)
Sep 30, 2003 8.651 8.840 8.488 8.840 27,256 +0.23(+2.69%)
Sep 29, 2003 8.453 8.891 8.368 8.608 19,920 +0.22(+2.66%)
Sep 26, 2003 8.411 8.831 8.153 8.385 43,498 +0.17(+2.08%)
Sep 25, 2003 8.463 8.840 8.214 8.214 72,151 -0.33(-3.81%)
Sep 24, 2003 8.943 8.925 8.436 8.539 63,638 -0.40(-4.51%)
Sep 23, 2003 9.063 9.380 8.943 8.943 29,250 -0.20(-2.16%)
Sep 22, 2003 9.269 9.521 8.917 9.140 45,960 -0.28(-3.01%)
Sep 19, 2003 9.569 9.921 9.286 9.423 44,910 -0.33(-3.35%)
Sep 18, 2003 9.921 10.43 9.458 9.749 68,037 -0.22(-2.24%)
Sep 17, 2003 10.21 10.32 9.895 9.972 11,185 -0.15(-1.53%)
Sep 16, 2003 10.25 10.32 10.08 10.13 16,349 -0.18(-1.75%)
Sep 15, 2003 10.42 10.42 10.21 10.31 31,111 +0.03(+0.33%)
Sep 12, 2003 10.62 10.62 10.17 10.27 78,068 -0.19(-1.80%)
Sep 11, 2003 10.22 10.46 9.998 10.46 33,091 +0.23(+2.27%)
Sep 10, 2003 10.21 10.62 10.21 10.23 46,608 +0.03(+0.34%)
Sep 09, 2003 10.26 10.49 10.19 10.20 55,463 -0.28(-2.70%)
Sep 08, 2003 10.49 10.81 10.26 10.48 31,810 -0.01(-0.08%)
Sep 05, 2003 10.51 10.92 10.38 10.49 27,964 -0.36(-3.32%)
Sep 04, 2003 10.28 10.85 10.28 10.85 43,112 +0.55(+5.33%)
Sep 03, 2003 9.947 10.58 9.947 10.30 86,924 +0.30(+3.00%)
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.