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 (%)
Dec 31, 2003 10.60 10.73 10.47 10.56 42,758 -0.12(-1.13%)
Dec 30, 2003 10.32 10.69 10.32 10.68 121,720 +0.30(+2.89%)
Dec 29, 2003 10.10 10.45 10.03 10.38 32,880 +0.30(+2.98%)
Dec 26, 2003 9.871 10.13 9.871 10.08 17,317 -0.05(-0.51%)
Dec 24, 2003 9.879 10.26 9.879 10.13 86,476 -0.14(-1.34%)
Dec 23, 2003 10.04 10.29 9.733 10.27 140,437 +0.36(+3.64%)
Dec 22, 2003 9.656 10.12 9.656 9.905 78,190 -0.13(-1.28%)
Dec 19, 2003 9.956 10.07 9.502 10.03 35,560 +0.40(+4.19%)
Dec 18, 2003 9.536 9.871 9.510 9.630 176,507 -0.23(-2.35%)
Dec 17, 2003 9.763 9.871 9.510 9.862 15,991 -0.01(-0.09%)
Dec 16, 2003 9.502 9.956 9.502 9.871 24,522 +0.31(+3.23%)
Dec 15, 2003 10.21 10.47 9.562 9.562 20,646 -0.65(-6.39%)
Dec 12, 2003 10.27 10.27 9.982 10.21 26,673 +0.00(+0.00%)
Dec 11, 2003 9.725 10.25 9.844 10.21 18,092 +0.49(+5.03%)
Dec 10, 2003 10.34 10.34 9.725 9.725 11,723 -0.40(-3.98%)
Dec 09, 2003 10.26 10.44 10.13 10.13 24,083 -0.15(-1.50%)
Dec 08, 2003 10.40 10.40 10.26 10.28 41,503 +0.06(+0.59%)
Dec 05, 2003 10.36 10.72 10.11 10.22 20,619 -0.14(-1.33%)
Dec 04, 2003 10.56 10.60 9.853 10.36 36,574 -0.23(-2.19%)
Dec 03, 2003 11.09 11.27 10.59 10.59 54,248 -0.67(-5.94%)
Dec 02, 2003 12.00 12.00 11.26 11.26 31,925 -0.74(-6.15%)
Dec 01, 2003 11.17 12.09 11.17 12.00 46,148 +0.68(+5.99%)
Nov 28, 2003 11.54 11.66 11.32 11.32 3,207 -0.23(-2.00%)
Nov 26, 2003 11.56 11.59 11.12 11.55 9,618 +0.22(+1.96%)
Nov 25, 2003 10.69 11.59 10.69 11.33 24,406 +0.19(+1.69%)
Nov 24, 2003 10.35 11.16 10.34 11.14 29,781 +0.08(+0.70%)
Nov 21, 2003 10.93 11.06 10.93 11.06 22,835 +0.06(+0.55%)
Nov 20, 2003 10.75 11.15 10.32 11.00 22,261 +0.01(+0.08%)
Nov 19, 2003 10.27 11.05 10.27 10.99 8,529 +0.74(+7.20%)
Nov 18, 2003 10.54 10.54 10.25 10.26 15,624 +0.00(+0.00%)
Nov 17, 2003 10.83 10.83 10.21 10.26 31,141 -0.34(-3.24%)
Nov 14, 2003 10.74 11.08 10.47 10.60 37,402 -0.16(-1.52%)
Nov 13, 2003 10.69 10.97 10.37 10.76 48,488 +0.03(+0.32%)
Nov 12, 2003 10.77 10.93 10.69 10.73 65,189 +0.00(+0.00%)
Nov 11, 2003 10.93 10.93 10.64 10.73 33,344 -0.09(-0.79%)
Nov 10, 2003 10.74 10.96 10.73 10.81 34,736 -0.09(-0.79%)
Nov 07, 2003 10.94 11.08 10.81 10.90 33,501 -0.04(-0.39%)
Nov 06, 2003 10.93 10.94 10.77 10.94 22,587 +0.00(+0.00%)
Nov 05, 2003 10.84 10.94 10.75 10.94 12,968 +0.01(+0.08%)
Nov 04, 2003 10.97 10.98 10.75 10.93 12,885 +0.00(+0.00%)
Nov 03, 2003 10.93 10.94 10.21 10.93 61,382 +0.15(+1.43%)
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.