Skip to main content

Astec Inds Inc (NQ: ASTE )

33.23 -0.27 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 39.83 40.30 39.75 39.92 105,421 +0.06(+0.14%)
Dec 30, 2019 39.97 40.33 39.20 39.86 177,589 -0.18(-0.45%)
Dec 27, 2019 40.15 40.40 39.73 40.04 92,690 -0.19(-0.47%)
Dec 26, 2019 40.22 40.58 39.58 40.23 104,245 +0.09(+0.21%)
Dec 24, 2019 40.30 40.40 39.87 40.15 55,972 -0.15(-0.38%)
Dec 23, 2019 40.20 40.36 39.20 40.30 166,651 +0.06(+0.14%)
Dec 20, 2019 40.78 40.78 40.02 40.24 375,917 -0.22(-0.54%)
Dec 19, 2019 40.63 40.81 40.22 40.46 134,425 -0.29(-0.70%)
Dec 18, 2019 40.56 40.84 39.57 40.75 187,514 +0.29(+0.70%)
Dec 17, 2019 39.83 41.74 38.68 40.46 225,482 +2.66(+7.04%)
Dec 16, 2019 38.33 38.67 37.73 37.80 171,038 -0.01(-0.03%)
Dec 13, 2019 38.67 38.86 37.57 37.81 198,953 -0.86(-2.21%)
Dec 12, 2019 38.13 39.03 38.03 38.67 132,167 +0.47(+1.22%)
Dec 11, 2019 37.30 38.30 37.10 38.20 167,215 +1.05(+2.81%)
Dec 10, 2019 36.11 37.24 35.18 37.15 208,083 +0.86(+2.38%)
Dec 09, 2019 36.65 36.67 36.13 36.29 176,601 -0.59(-1.60%)
Dec 06, 2019 36.58 37.18 36.58 36.88 242,721 +0.60(+1.65%)
Dec 05, 2019 35.77 36.31 35.67 36.28 176,277 +0.62(+1.73%)
Dec 04, 2019 35.77 36.30 35.60 35.66 153,180 +0.08(+0.21%)
Dec 03, 2019 35.48 35.65 34.87 35.59 142,917 -0.38(-1.06%)
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.