Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	74.61	75.72	71.93	72.79	208,684	-1.47(-1.98%)
Mar 30, 2021	71.12	74.46	71.10	74.26	196,292	+3.17(+4.45%)
Mar 29, 2021	72.53	76.02	71.01	71.09	163,176	-2.54(-3.45%)
Mar 26, 2021	69.09	73.85	69.09	73.63	440,022	+5.44(+7.98%)
Mar 25, 2021	65.72	68.25	64.87	68.19	118,869	+1.75(+2.63%)
Mar 24, 2021	67.62	69.48	66.34	66.44	98,494	-0.32(-0.48%)
Mar 23, 2021	68.39	68.78	66.55	66.76	130,151	-2.38(-3.45%)
Mar 22, 2021	69.39	70.16	68.36	69.15	100,664	-0.10(-0.14%)
Mar 19, 2021	70.98	71.38	68.27	69.24	307,093	-2.52(-3.51%)
Mar 18, 2021	72.78	74.89	71.24	71.76	108,226	-1.28(-1.76%)
Mar 17, 2021	73.03	73.32	72.02	73.04	79,749	-0.21(-0.29%)
Mar 16, 2021	74.54	74.68	72.97	73.26	133,054	-1.28(-1.72%)
Mar 15, 2021	74.15	75.01	73.21	74.54	169,526	+0.06(+0.08%)
Mar 12, 2021	72.39	74.68	71.67	74.48	122,360	+2.09(+2.89%)
Mar 11, 2021	72.65	72.79	70.71	72.39	141,137	+1.11(+1.55%)
Mar 10, 2021	69.20	71.96	68.66	71.28	134,071	+2.53(+3.69%)
Mar 09, 2021	68.94	68.94	68.08	68.75	221,565	+0.33(+0.48%)
Mar 08, 2021	69.62	69.94	67.59	68.42	353,319	-0.42(-0.62%)
Mar 05, 2021	68.04	69.24	65.10	68.85	165,302	+1.90(+2.84%)
Mar 04, 2021	69.12	70.28	66.57	66.95	161,482	-2.16(-3.12%)
Mar 03, 2021	68.20	69.96	68.06	69.11	78,727	+0.70(+1.03%)
Mar 02, 2021	70.80	71.70	68.19	68.40	179,180	-1.00(-1.44%)
Mar 01, 2021	66.77	71.09	66.08	69.40	237,105	+3.95(+6.04%)
Feb 26, 2021	66.35	67.07	65.23	65.45	124,936	-0.50(-0.76%)
Feb 25, 2021	67.30	67.31	64.89	65.95	77,329	-1.28(-1.91%)
Feb 24, 2021	65.01	67.55	65.01	67.24	91,093	+2.68(+4.15%)
Feb 23, 2021	63.80	65.33	62.84	64.56	115,159	+0.48(+0.75%)
Feb 22, 2021	62.32	64.20	61.88	64.08	114,102	+1.88(+3.02%)
Feb 19, 2021	60.25	62.64	59.64	62.20	96,607	+2.45(+4.10%)
Feb 18, 2021	60.67	61.54	59.63	59.75	60,860	-1.33(-2.18%)
Feb 17, 2021	61.92	62.32	60.88	61.08	65,690	-1.20(-1.93%)
Feb 16, 2021	63.25	63.58	62.28	62.28	60,676	+0.08(+0.12%)
Feb 12, 2021	61.41	62.21	60.65	62.21	81,769	+0.38(+0.61%)
Feb 11, 2021	62.52	63.14	60.65	61.83	111,326	-0.44(-0.71%)
Feb 10, 2021	64.23	64.23	62.07	62.27	57,268	-1.36(-2.14%)
Feb 09, 2021	63.40	64.08	62.03	63.63	79,172	+0.14(+0.23%)
Feb 08, 2021	62.29	63.56	61.64	63.49	124,150	+2.23(+3.63%)
Feb 05, 2021	61.97	62.24	60.88	61.26	66,515	-0.16(-0.27%)
Feb 04, 2021	59.89	61.59	59.89	61.43	209,113	+1.41(+2.34%)
Feb 03, 2021	59.08	60.10	58.43	60.02	93,652	+0.89(+1.50%)
Feb 02, 2021	58.96	60.41	58.83	59.13	148,576	+0.50(+0.85%)
Feb 01, 2021	57.81	58.92	56.78	58.63	101,587	+1.32(+2.30%)
Jan 29, 2021	58.79	58.83	57.20	57.31	123,898	-1.73(-2.92%)
Jan 28, 2021	58.72	59.80	57.86	59.04	159,836	+0.92(+1.58%)
Jan 27, 2021	59.76	60.23	57.90	58.12	162,415	-3.10(-5.07%)
Jan 26, 2021	63.58	63.58	60.95	61.22	93,793	-1.70(-2.70%)
Jan 25, 2021	64.21	64.51	62.57	62.92	66,412	-1.64(-2.54%)
Jan 22, 2021	63.09	64.63	62.56	64.56	77,825	+0.59(+0.92%)
Jan 21, 2021	64.34	64.57	63.56	63.97	121,094	-0.52(-0.81%)
Jan 20, 2021	64.36	66.33	63.96	64.49	103,237	+0.05(+0.07%)
Jan 19, 2021	65.42	66.19	63.89	64.44	109,117	-0.18(-0.28%)
Jan 15, 2021	64.09	65.05	63.14	64.62	130,539	-0.26(-0.40%)
Jan 14, 2021	64.05	65.23	63.70	64.89	120,223	+1.36(+2.14%)
Jan 13, 2021	64.14	65.05	63.15	63.53	108,259	-0.74(-1.15%)
Jan 12, 2021	62.83	64.50	62.31	64.27	144,489	+1.69(+2.69%)
Jan 11, 2021	61.52	62.86	61.52	62.58	66,655	+0.00(+0.00%)
Jan 08, 2021	63.83	63.83	61.80	62.58	158,868	-1.03(-1.62%)
Jan 07, 2021	63.73	63.84	61.19	63.61	150,266	-0.04(-0.06%)
Jan 06, 2021	57.97	64.08	57.85	63.65	280,715	+6.83(+12.02%)
Jan 05, 2021	55.62	57.80	55.62	56.82	124,592	+1.16(+2.08%)