Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	66.50	67.63	66.05	66.87	68,508	+0.36(+0.54%)
Dec 30, 2021	67.66	67.78	66.14	66.51	43,904	-0.97(-1.43%)
Dec 29, 2021	67.78	68.50	67.05	67.48	74,361	-0.59(-0.87%)
Dec 28, 2021	67.78	68.42	67.32	68.06	60,622	+0.48(+0.71%)
Dec 27, 2021	67.08	67.75	65.88	67.58	70,444	+0.68(+1.01%)
Dec 23, 2021	67.15	67.39	65.84	66.91	47,968	+0.18(+0.27%)
Dec 22, 2021	66.26	67.23	65.95	66.72	103,535	+0.21(+0.32%)
Dec 21, 2021	63.50	66.51	62.67	66.51	96,301	+3.42(+5.42%)
Dec 20, 2021	66.03	66.03	60.42	63.09	200,510	-3.58(-5.37%)
Dec 17, 2021	65.49	67.13	64.26	66.67	880,933	+0.77(+1.17%)
Dec 16, 2021	67.36	67.70	65.30	65.90	93,013	-0.97(-1.46%)
Dec 15, 2021	66.14	67.08	65.28	66.88	182,819	+0.73(+1.11%)
Dec 14, 2021	66.38	67.38	65.06	66.14	123,963	-0.85(-1.27%)
Dec 13, 2021	65.95	67.33	65.16	66.99	156,318	+1.12(+1.70%)
Dec 10, 2021	65.93	66.50	65.48	65.87	95,868	+0.62(+0.95%)
Dec 09, 2021	64.79	65.98	64.30	65.26	103,581	-0.15(-0.24%)
Dec 08, 2021	66.20	66.85	64.20	65.41	129,117	-0.37(-0.56%)
Dec 07, 2021	65.16	66.73	62.85	65.78	109,123	+1.38(+2.14%)
Dec 06, 2021	62.40	64.67	56.16	64.40	135,259	+2.64(+4.28%)
Dec 03, 2021	60.85	61.85	59.50	61.75	120,973	+1.01(+1.67%)
Dec 02, 2021	60.08	61.61	59.88	60.74	100,850	+1.14(+1.91%)
Dec 01, 2021	62.04	62.72	59.47	59.60	113,677	-0.91(-1.50%)
Nov 30, 2021	61.60	61.69	59.35	60.51	120,466	-1.71(-2.75%)
Nov 29, 2021	65.02	65.02	62.00	62.22	117,645	-1.75(-2.73%)
Nov 26, 2021	63.64	64.36	61.52	63.96	93,821	-1.86(-2.83%)
Nov 24, 2021	66.34	66.51	65.47	65.83	73,338	-0.90(-1.35%)
Nov 23, 2021	67.19	67.67	66.40	66.72	64,859	-0.69(-1.03%)
Nov 22, 2021	67.47	68.16	66.98	67.42	63,134	+0.44(+0.66%)
Nov 19, 2021	66.92	68.06	66.81	66.97	64,017	-0.50(-0.74%)
Nov 18, 2021	68.75	67.96	66.84	67.47	93,073	-1.25(-1.82%)
Nov 17, 2021	68.62	68.76	68.00	68.72	81,351	-0.23(-0.34%)
Nov 16, 2021	68.14	69.31	67.63	68.95	69,649	+0.46(+0.68%)
Nov 15, 2021	69.03	69.44	67.64	68.49	105,286	-0.41(-0.59%)
Nov 12, 2021	69.42	69.87	68.47	68.90	215,383	-0.67(-0.96%)
Nov 11, 2021	69.99	70.11	69.02	69.56	100,085	-0.31(-0.44%)
Nov 10, 2021	69.52			69.87	122,079	-0.02(-0.03%)
Nov 09, 2021	71.30	72.40	69.02	69.89	187,192	-1.89(-2.64%)
Nov 08, 2021	64.48	71.96	64.14	71.78	471,743	+9.32(+14.92%)
Nov 05, 2021	59.98	62.73	58.92	62.46	236,716	+3.19(+5.38%)
Nov 04, 2021	57.87	59.43	56.87	59.27	186,008	+1.92(+3.34%)
Nov 03, 2021	54.42	58.30	54.00	57.35	202,372	+4.35(+8.20%)
Nov 02, 2021	52.81	53.51	52.12	53.01	127,658	+0.13(+0.24%)
Nov 01, 2021	51.74	53.59	51.45	52.88	181,264	+1.44(+2.79%)
Oct 29, 2021	51.39	52.09	51.04	51.45	61,202	-0.09(-0.17%)
Oct 28, 2021	50.11	52.11	50.11	51.53	207,101	+1.77(+3.56%)
Oct 27, 2021	50.60	51.02	49.64	49.76	91,643	-0.82(-1.62%)
Oct 26, 2021	51.56		50.49	50.58	108,430	-0.67(-1.32%)
Oct 25, 2021	50.30	51.45	50.15	51.25	88,611	+1.02(+2.03%)
Oct 22, 2021	50.67	51.18	50.14	50.23	60,974	-0.46(-0.91%)
Oct 21, 2021	50.93	51.10	50.12	50.69	76,916	-0.23(-0.45%)
Oct 20, 2021	49.61	51.05	49.01	50.93	74,957	+1.20(+2.42%)
Oct 19, 2021	48.87	49.82	48.47	49.72	127,505	+0.93(+1.90%)
Oct 18, 2021	49.60	50.81	48.76	48.80	90,962	-1.06(-2.13%)
Oct 15, 2021	50.56	51.67	49.84	49.86	125,788	+0.13(+0.27%)
Oct 14, 2021	49.46	50.28	49.23	49.72	60,751	+0.94(+1.94%)
Oct 13, 2021	49.83	50.37	48.55	48.78	80,075	-1.01(-2.03%)
Oct 12, 2021	49.93	51.70	49.12	49.79	72,235	-0.04(-0.08%)
Oct 11, 2021	50.81	51.14	49.68	49.83	79,926	-0.98(-1.93%)
Oct 08, 2021	52.12	52.38	50.72	50.81	72,965	-1.30(-2.50%)
Oct 07, 2021	51.47	53.28	51.47	52.11	114,111	+1.00(+1.96%)
Oct 06, 2021	51.89	53.15	50.79	51.11	76,912	-1.48(-2.82%)
Oct 05, 2021	52.42	53.10	52.26	52.59	79,861	+0.09(+0.17%)
Oct 04, 2021	53.02	53.02	52.21	52.51	54,510	-0.50(-0.95%)