Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	74.62	75.73	71.94	72.80	208,662	-1.47(-1.98%)
Mar 30, 2021	71.13	74.47	71.11	74.27	196,270	+3.17(+4.45%)
Mar 29, 2021	72.54	76.03	71.02	71.10	163,158	-2.54(-3.45%)
Mar 26, 2021	69.09	73.86	69.09	73.64	439,974	+5.44(+7.98%)
Mar 25, 2021	65.73	68.26	64.88	68.20	118,856	+1.75(+2.63%)
Mar 24, 2021	67.63	69.49	66.34	66.45	98,484	-0.32(-0.48%)
Mar 23, 2021	68.40	68.79	66.56	66.77	130,136	-2.38(-3.45%)
Mar 22, 2021	69.39	70.17	68.37	69.15	100,653	-0.10(-0.14%)
Mar 19, 2021	70.99	71.39	68.27	69.25	307,060	-2.52(-3.51%)
Mar 18, 2021	72.79	74.90	71.25	71.77	108,214	-1.28(-1.76%)
Mar 17, 2021	73.03	73.33	72.03	73.05	79,740	-0.21(-0.29%)
Mar 16, 2021	74.55	74.68	72.98	73.27	133,039	-1.28(-1.72%)
Mar 15, 2021	74.16	75.02	73.22	74.55	169,507	+0.06(+0.08%)
Mar 12, 2021	72.40	74.69	71.68	74.49	122,347	+2.09(+2.89%)
Mar 11, 2021	72.66	72.80	70.72	72.40	141,122	+1.11(+1.55%)
Mar 10, 2021	69.21	71.97	68.67	71.29	134,057	+2.53(+3.69%)
Mar 09, 2021	68.95	68.95	68.09	68.76	221,541	+0.33(+0.48%)
Mar 08, 2021	69.62	69.95	67.60	68.43	353,280	-0.42(-0.62%)
Mar 05, 2021	68.04	69.25	65.10	68.85	165,284	+1.90(+2.84%)
Mar 04, 2021	69.12	70.29	66.58	66.95	161,464	-2.16(-3.12%)
Mar 03, 2021	68.21	69.97	68.06	69.11	78,719	+0.70(+1.03%)
Mar 02, 2021	70.81	71.71	68.20	68.41	179,160	-1.00(-1.44%)
Mar 01, 2021	66.78	71.10	66.09	69.41	237,079	+3.95(+6.04%)
Feb 26, 2021	66.36	67.08	65.24	65.46	124,922	-0.50(-0.76%)
Feb 25, 2021	67.31	67.32	64.89	65.96	77,321	-1.28(-1.91%)
Feb 24, 2021	65.02	67.55	65.02	67.24	91,083	+2.68(+4.15%)
Feb 23, 2021	63.80	65.34	62.85	64.56	115,146	+0.48(+0.75%)
Feb 22, 2021	62.33	64.21	61.89	64.08	114,089	+1.88(+3.02%)
Feb 19, 2021	60.26	62.65	59.65	62.20	96,597	+2.45(+4.10%)
Feb 18, 2021	60.68	61.55	59.64	59.76	60,854	-1.33(-2.18%)
Feb 17, 2021	61.93	62.33	60.89	61.09	65,683	-1.20(-1.93%)
Feb 16, 2021	63.25	63.59	62.29	62.29	60,669	+0.08(+0.12%)
Feb 12, 2021	61.41	62.21	60.65	62.21	81,760	+0.38(+0.61%)
Feb 11, 2021	62.53	63.14	60.66	61.84	111,314	-0.44(-0.71%)
Feb 10, 2021	64.24	64.24	62.08	62.28	57,262	-1.36(-2.14%)
Feb 09, 2021	63.41	64.08	62.03	63.64	79,164	+0.14(+0.23%)
Feb 08, 2021	62.30	63.56	61.64	63.49	124,137	+2.23(+3.63%)
Feb 05, 2021	61.98	62.25	60.89	61.27	66,507	-0.16(-0.27%)
Feb 04, 2021	59.90	61.60	59.90	61.43	209,091	+1.41(+2.34%)
Feb 03, 2021	59.09	60.10	58.43	60.03	93,642	+0.89(+1.50%)
Feb 02, 2021	58.96	60.42	58.84	59.14	148,560	+0.50(+0.85%)
Feb 01, 2021	57.82	58.93	56.79	58.64	101,576	+1.32(+2.30%)
Jan 29, 2021	58.79	58.84	57.20	57.32	123,885	-1.73(-2.92%)
Jan 28, 2021	58.72	59.80	57.87	59.04	159,819	+0.92(+1.58%)
Jan 27, 2021	59.76	60.24	57.90	58.13	162,397	-3.10(-5.07%)
Jan 26, 2021	63.59	63.59	60.96	61.23	93,783	-1.70(-2.70%)
Jan 25, 2021	64.22	64.52	62.58	62.93	66,405	-1.64(-2.54%)
Jan 22, 2021	63.10	64.64	62.57	64.56	77,817	+0.59(+0.92%)
Jan 21, 2021	64.34	64.57	63.57	63.98	121,081	-0.52(-0.81%)
Jan 20, 2021	64.37	66.34	63.97	64.50	103,226	+0.05(+0.07%)
Jan 19, 2021	65.43	66.19	63.90	64.45	109,105	-0.18(-0.28%)
Jan 15, 2021	64.10	65.06	63.14	64.63	130,525	-0.26(-0.40%)
Jan 14, 2021	64.05	65.24	63.71	64.89	120,210	+1.36(+2.14%)
Jan 13, 2021	64.15	65.06	63.16	63.53	108,248	-0.74(-1.15%)
Jan 12, 2021	62.84	64.51	62.32	64.28	144,473	+1.69(+2.69%)
Jan 11, 2021	61.53	62.87	61.53	62.59	66,648	+0.00(+0.00%)
Jan 08, 2021	63.83	63.83	61.81	62.59	158,851	-1.03(-1.62%)
Jan 07, 2021	63.74	63.85	61.20	63.62	150,249	-0.04(-0.06%)
Jan 06, 2021	57.97	64.08	57.86	63.66	280,685	+6.83(+12.03%)
Jan 05, 2021	55.63	57.81	55.63	56.83	124,579	+1.16(+2.08%)