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

Astec Inds Inc (NQ: ASTE )

31.90 -0.74 (-2.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 7.092 7.221 6.767 6.913 182,809 +0.08(+1.15%)
May 29, 2003 7.135 7.186 6.699 6.834 101,106 -0.16(-2.32%)
May 28, 2003 7.084 7.229 6.990 6.996 75,858 -0.02(-0.27%)
May 27, 2003 6.998 7.118 6.870 7.015 29,338 +0.09(+1.36%)
May 23, 2003 7.229 7.400 6.827 6.921 61,365 +0.04(+0.62%)
May 22, 2003 7.058 7.058 6.750 6.878 55,053 -0.05(-0.74%)
May 21, 2003 6.468 6.955 6.348 6.930 87,781 +0.02(+0.25%)
May 20, 2003 6.853 6.921 6.519 6.913 52,949 +0.15(+2.28%)
May 19, 2003 6.630 6.930 6.519 6.759 94,911 +0.16(+2.46%)
May 16, 2003 6.853 7.024 6.596 6.596 158,614 -0.41(-5.86%)
May 15, 2003 6.767 7.058 6.759 7.007 113,028 +0.25(+3.67%)
May 14, 2003 7.109 7.109 6.759 6.759 125,769 -0.31(-4.36%)
May 13, 2003 7.195 7.204 6.981 7.067 51,312 -0.13(-1.78%)
May 12, 2003 7.229 7.340 7.195 7.195 57,624 -0.03(-0.47%)
May 09, 2003 7.323 7.323 7.015 7.229 56,222 +0.13(+1.81%)
May 08, 2003 7.015 7.323 7.015 7.101 62,884 -0.09(-1.31%)
May 07, 2003 7.144 7.229 6.955 7.195 277,136 +0.26(+3.70%)
May 06, 2003 6.887 7.024 6.801 6.938 112,561 +0.08(+1.12%)
May 05, 2003 7.272 7.272 6.801 6.861 61,248 -0.35(-4.86%)
May 02, 2003 7.101 7.255 7.075 7.212 103,911 +0.21(+3.06%)
Apr 30, 2003 6.930 7.015 6.844 6.998 32,260 +0.10(+1.49%)
Apr 29, 2003 7.272 7.272 6.793 6.896 219,745 -0.33(-4.62%)
Apr 28, 2003 6.716 7.298 6.716 7.229 176,614 +0.30(+4.32%)
Apr 25, 2003 6.827 6.973 6.827 6.930 31,442 +0.12(+1.76%)
Apr 24, 2003 6.742 6.878 6.733 6.810 44,650 -0.08(-1.12%)
Apr 23, 2003 6.742 6.964 6.716 6.887 163,289 +0.09(+1.26%)
Apr 22, 2003 6.990 6.990 6.793 6.801 89,534 -0.04(-0.63%)
Apr 21, 2003 6.716 6.844 6.699 6.844 47,105 -0.05(-0.74%)
Apr 17, 2003 7.084 7.092 6.801 6.896 53,767 +0.01(+0.12%)
Apr 16, 2003 6.887 7.015 6.887 6.887 34,247 +0.03(+0.50%)
Apr 15, 2003 6.810 7.015 6.750 6.853 61,014 +0.03(+0.38%)
Apr 14, 2003 6.998 6.998 6.742 6.827 462,517 -0.14(-1.97%)
Apr 11, 2003 7.015 7.015 6.887 6.964 53,533 +0.12(+1.75%)
Apr 10, 2003 6.613 7.007 6.545 6.844 132,081 +0.14(+2.04%)
Apr 09, 2003 5.775 6.707 5.775 6.707 139,444 +0.97(+16.84%)
Apr 08, 2003 5.296 5.860 5.296 5.741 94,443 +0.41(+7.70%)
Apr 07, 2003 4.902 5.433 4.902 5.330 137,925 +0.48(+9.88%)
Apr 04, 2003 4.919 4.962 4.825 4.851 73,871 -0.03(-0.53%)
Apr 03, 2003 4.911 5.039 4.851 4.877 153,821 -0.04(-0.87%)
Apr 02, 2003 4.962 4.962 4.748 4.919 340,605 +0.05(+1.05%)
Apr 01, 2003 4.714 4.936 4.705 4.868 61,014 -0.10(-2.07%)
Mar 31, 2003 4.936 5.073 4.757 4.971 116,067 +0.05(+1.04%)
Mar 28, 2003 4.748 4.996 4.748 4.919 192,511 +0.10(+2.13%)
Mar 27, 2003 4.688 4.885 4.663 4.817 36,480 +0.09(+1.99%)
Mar 26, 2003 4.936 5.005 4.705 4.723 54,948 -0.27(-5.33%)
Mar 25, 2003 4.757 5.090 4.705 4.989 82,872 +0.15(+3.02%)
Mar 24, 2003 4.902 4.902 4.757 4.842 40,903 -0.07(-1.39%)
Mar 21, 2003 4.919 5.005 4.723 4.911 476,081 +0.06(+1.23%)
Mar 20, 2003 4.586 4.962 4.457 4.851 270,550 +0.25(+5.39%)
Mar 19, 2003 4.962 4.962 4.534 4.603 162,792 -0.33(-6.60%)
Mar 18, 2003 5.116 5.193 4.877 4.928 313,486 -0.20(-3.84%)
Mar 17, 2003 5.398 5.484 5.090 5.125 191,964 -0.37(-6.70%)
Mar 14, 2003 5.895 5.903 5.475 5.493 134,769 -0.23(-4.04%)
Mar 13, 2003 5.835 5.860 5.612 5.724 120,275 -0.09(-1.47%)
Mar 12, 2003 5.937 5.989 5.749 5.809 140,313 -0.09(-1.45%)
Mar 11, 2003 5.997 6.117 5.783 5.895 77,612 +0.07(+1.17%)
Mar 10, 2003 5.997 6.134 5.809 5.826 103,210 -0.17(-2.85%)
Mar 07, 2003 6.109 6.160 5.989 5.997 509,505 -0.06(-0.99%)
Mar 06, 2003 6.203 6.203 5.989 6.057 56,222 -0.06(-0.98%)
Mar 05, 2003 6.091 6.237 5.989 6.117 175,796 +0.00(+0.00%)
Mar 04, 2003 6.117 6.297 5.989 6.117 113,963 -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.