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 (%)
May 30, 2003 7.115 7.243 6.788 6.934 182,238 +0.08(+1.15%)
May 29, 2003 7.158 7.209 6.720 6.855 100,790 -0.16(-2.32%)
May 28, 2003 7.106 7.252 7.012 7.018 75,621 -0.02(-0.27%)
May 27, 2003 7.020 7.140 6.891 7.037 29,246 +0.09(+1.36%)
May 23, 2003 7.252 7.424 6.849 6.943 61,173 +0.04(+0.62%)
May 22, 2003 7.080 7.080 6.771 6.900 54,881 -0.05(-0.74%)
May 21, 2003 6.488 6.977 6.368 6.952 87,506 +0.02(+0.25%)
May 20, 2003 6.874 6.943 6.540 6.934 52,783 +0.15(+2.28%)
May 19, 2003 6.651 6.952 6.540 6.780 94,614 +0.16(+2.46%)
May 16, 2003 6.874 7.046 6.617 6.617 158,118 -0.41(-5.86%)
May 15, 2003 6.788 7.080 6.780 7.029 112,675 +0.25(+3.67%)
May 14, 2003 7.132 7.132 6.780 6.780 125,376 -0.31(-4.36%)
May 13, 2003 7.218 7.226 7.003 7.089 51,152 -0.13(-1.78%)
May 12, 2003 7.252 7.364 7.218 7.218 57,444 -0.03(-0.47%)
May 09, 2003 7.346 7.346 7.037 7.252 56,046 +0.13(+1.81%)
May 08, 2003 7.037 7.346 7.037 7.123 62,688 -0.09(-1.31%)
May 07, 2003 7.166 7.252 6.977 7.218 276,270 +0.26(+3.70%)
May 06, 2003 6.909 7.046 6.823 6.960 112,209 +0.08(+1.12%)
May 05, 2003 7.295 7.295 6.823 6.883 61,056 -0.35(-4.86%)
May 02, 2003 7.123 7.278 7.097 7.235 103,586 +0.21(+3.06%)
Apr 30, 2003 6.952 7.037 6.866 7.020 32,159 +0.10(+1.49%)
Apr 29, 2003 7.295 7.295 6.814 6.917 219,058 -0.33(-4.62%)
Apr 28, 2003 6.737 7.321 6.737 7.252 176,062 +0.30(+4.32%)
Apr 25, 2003 6.849 6.994 6.849 6.952 31,344 +0.12(+1.76%)
Apr 24, 2003 6.763 6.900 6.754 6.831 44,510 -0.08(-1.12%)
Apr 23, 2003 6.763 6.986 6.737 6.909 162,779 +0.09(+1.26%)
Apr 22, 2003 7.012 7.012 6.814 6.823 89,254 -0.04(-0.62%)
Apr 21, 2003 6.737 6.866 6.720 6.866 46,957 -0.05(-0.74%)
Apr 17, 2003 7.106 7.115 6.823 6.917 53,599 +0.01(+0.12%)
Apr 16, 2003 6.909 7.037 6.909 6.909 34,140 +0.03(+0.50%)
Apr 15, 2003 6.831 7.037 6.771 6.874 60,823 +0.03(+0.38%)
Apr 14, 2003 7.020 7.020 6.763 6.849 461,072 -0.14(-1.97%)
Apr 11, 2003 7.037 7.037 6.909 6.986 53,366 +0.12(+1.75%)
Apr 10, 2003 6.634 7.029 6.565 6.866 131,668 +0.14(+2.04%)
Apr 09, 2003 5.793 6.728 5.793 6.728 139,009 +0.97(+16.84%)
Apr 08, 2003 5.312 5.879 5.312 5.759 94,148 +0.41(+7.70%)
Apr 07, 2003 4.918 5.450 4.918 5.347 137,494 +0.48(+9.88%)
Apr 04, 2003 4.935 4.978 4.840 4.866 73,641 -0.03(-0.53%)
Apr 03, 2003 4.926 5.055 4.866 4.892 153,341 -0.04(-0.87%)
Apr 02, 2003 4.978 4.978 4.763 4.935 339,541 +0.05(+1.05%)
Apr 01, 2003 4.729 4.952 4.720 4.883 60,823 -0.10(-2.07%)
Mar 31, 2003 4.952 5.089 4.772 4.986 115,704 +0.05(+1.04%)
Mar 28, 2003 4.763 5.012 4.763 4.935 191,909 +0.10(+2.13%)
Mar 27, 2003 4.703 4.900 4.677 4.832 36,366 +0.09(+1.99%)
Mar 26, 2003 4.952 5.021 4.720 4.737 54,776 -0.27(-5.33%)
Mar 25, 2003 4.772 5.106 4.720 5.004 82,613 +0.15(+3.02%)
Mar 24, 2003 4.918 4.918 4.772 4.858 40,775 -0.07(-1.39%)
Mar 21, 2003 4.935 5.021 4.737 4.926 474,593 +0.06(+1.23%)
Mar 20, 2003 4.600 4.978 4.471 4.866 269,704 +0.25(+5.39%)
Mar 19, 2003 4.978 4.978 4.549 4.617 162,284 -0.33(-6.60%)
Mar 18, 2003 5.132 5.209 4.892 4.943 312,507 -0.20(-3.84%)
Mar 17, 2003 5.415 5.501 5.106 5.141 191,364 -0.37(-6.70%)
Mar 14, 2003 5.913 5.922 5.493 5.510 134,348 -0.23(-4.04%)
Mar 13, 2003 5.853 5.879 5.630 5.741 119,899 -0.09(-1.47%)
Mar 12, 2003 5.955 6.008 5.767 5.827 139,874 -0.09(-1.45%)
Mar 11, 2003 6.016 6.136 5.802 5.913 77,369 +0.07(+1.17%)
Mar 10, 2003 6.016 6.153 5.827 5.844 102,887 -0.17(-2.85%)
Mar 07, 2003 6.128 6.179 6.008 6.016 507,913 -0.06(-0.99%)
Mar 06, 2003 6.222 6.222 6.008 6.076 56,046 -0.06(-0.98%)
Mar 05, 2003 6.111 6.256 6.008 6.136 175,246 +0.00(+0.00%)
Mar 04, 2003 6.136 6.316 6.008 6.136 113,607 -0.04(-0.69%)
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.