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 UNCHANGED
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 (%)
Apr 30, 2003 6.931 7.016 6.845 6.999 32,257 +0.10(+1.49%)
Apr 29, 2003 7.273 7.273 6.794 6.896 219,721 -0.33(-4.62%)
Apr 28, 2003 6.717 7.298 6.717 7.230 176,595 +0.30(+4.32%)
Apr 25, 2003 6.828 6.973 6.828 6.931 31,438 +0.12(+1.76%)
Apr 24, 2003 6.742 6.879 6.734 6.811 44,645 -0.08(-1.12%)
Apr 23, 2003 6.742 6.965 6.717 6.888 163,271 +0.09(+1.26%)
Apr 22, 2003 6.990 6.990 6.794 6.802 89,524 -0.04(-0.62%)
Apr 21, 2003 6.717 6.845 6.700 6.845 47,099 -0.05(-0.74%)
Apr 17, 2003 7.085 7.093 6.802 6.896 53,761 +0.01(+0.12%)
Apr 16, 2003 6.888 7.016 6.888 6.888 34,243 +0.03(+0.50%)
Apr 15, 2003 6.811 7.016 6.751 6.854 61,007 +0.03(+0.38%)
Apr 14, 2003 6.999 6.999 6.742 6.828 462,467 -0.14(-1.97%)
Apr 11, 2003 7.016 7.016 6.888 6.965 53,527 +0.12(+1.75%)
Apr 10, 2003 6.614 7.008 6.546 6.845 132,066 +0.14(+2.04%)
Apr 09, 2003 5.775 6.708 5.775 6.708 139,429 +0.97(+16.84%)
Apr 08, 2003 5.296 5.861 5.296 5.741 94,433 +0.41(+7.70%)
Apr 07, 2003 4.903 5.433 4.903 5.331 137,910 +0.48(+9.88%)
Apr 04, 2003 4.920 4.963 4.826 4.851 73,863 -0.03(-0.53%)
Apr 03, 2003 4.911 5.040 4.851 4.877 153,805 -0.04(-0.87%)
Apr 02, 2003 4.963 4.963 4.749 4.920 340,568 +0.05(+1.05%)
Apr 01, 2003 4.715 4.937 4.706 4.869 61,007 -0.10(-2.07%)
Mar 31, 2003 4.937 5.074 4.757 4.971 116,055 +0.05(+1.04%)
Mar 28, 2003 4.749 4.997 4.749 4.920 192,490 +0.10(+2.13%)
Mar 27, 2003 4.689 4.886 4.663 4.817 36,476 +0.09(+1.99%)
Mar 26, 2003 4.937 5.005 4.706 4.723 54,942 -0.27(-5.33%)
Mar 25, 2003 4.757 5.091 4.706 4.989 82,863 +0.15(+3.02%)
Mar 24, 2003 4.903 4.903 4.757 4.843 40,898 -0.07(-1.39%)
Mar 21, 2003 4.920 5.005 4.723 4.911 476,029 +0.06(+1.23%)
Mar 20, 2003 4.586 4.963 4.458 4.851 270,520 +0.25(+5.39%)
Mar 19, 2003 4.963 4.963 4.535 4.603 162,775 -0.33(-6.60%)
Mar 18, 2003 5.117 5.194 4.877 4.928 313,452 -0.20(-3.84%)
Mar 17, 2003 5.399 5.485 5.091 5.125 191,943 -0.37(-6.70%)
Mar 14, 2003 5.895 5.904 5.476 5.493 134,754 -0.23(-4.04%)
Mar 13, 2003 5.835 5.861 5.613 5.724 120,262 -0.09(-1.47%)
Mar 12, 2003 5.937 5.989 5.750 5.810 140,298 -0.09(-1.45%)
Mar 11, 2003 5.998 6.118 5.784 5.895 77,603 +0.07(+1.17%)
Mar 10, 2003 5.998 6.135 5.810 5.827 103,199 -0.17(-2.85%)
Mar 07, 2003 6.109 6.161 5.989 5.998 509,450 -0.06(-0.99%)
Mar 06, 2003 6.203 6.203 5.989 6.058 56,216 -0.06(-0.98%)
Mar 05, 2003 6.092 6.238 5.989 6.118 175,777 +0.00(+0.00%)
Mar 04, 2003 6.118 6.297 5.989 6.118 113,951 -0.04(-0.69%)
Mar 03, 2003 6.092 6.297 5.989 6.161 106,939 +0.06(+0.98%)
Feb 28, 2003 6.374 6.520 5.741 6.101 257,354 -1.55(-20.25%)
Feb 27, 2003 7.692 7.718 7.598 7.649 30,854 +0.05(+0.68%)
Feb 26, 2003 7.538 7.743 7.487 7.598 20,686 -0.10(-1.33%)
Feb 25, 2003 7.418 7.718 7.273 7.701 30,737 +0.11(+1.47%)
Feb 24, 2003 7.555 7.718 7.307 7.589 34,243 -0.15(-1.99%)
Feb 21, 2003 7.709 7.803 7.504 7.743 15,310 +0.17(+2.26%)
Feb 20, 2003 7.555 7.863 7.410 7.572 28,166 -0.04(-0.56%)
Feb 19, 2003 7.701 7.701 7.367 7.615 35,646 -0.09(-1.11%)
Feb 18, 2003 7.256 7.718 7.256 7.701 49,671 +0.34(+4.65%)
Feb 14, 2003 7.358 7.709 7.144 7.358 65,916 +0.11(+1.53%)
Feb 13, 2003 7.701 7.735 7.059 7.247 87,304 -0.32(-4.19%)
Feb 12, 2003 7.470 7.735 7.401 7.564 50,138 +0.05(+0.68%)
Feb 11, 2003 7.538 7.769 7.333 7.512 56,449 -0.27(-3.52%)
Feb 10, 2003 7.435 7.786 7.418 7.786 37,165 +0.36(+4.84%)
Feb 07, 2003 7.709 7.709 7.427 7.427 57,969 -0.31(-3.98%)
Feb 06, 2003 7.803 7.872 7.701 7.735 32,490 -0.14(-1.74%)
Feb 05, 2003 7.923 7.957 7.820 7.872 68,370 +0.00(+0.00%)
Feb 04, 2003 7.778 7.957 7.701 7.872 72,578 +0.08(+0.99%)
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.