Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	73.39	74.20	71.49	72.05	94,527	-1.91(-2.58%)
Apr 29, 2021	75.35	76.84	73.39	73.96	51,578	-0.89(-1.19%)
Apr 28, 2021	75.71	76.85	74.84	74.86	76,866	-1.22(-1.60%)
Apr 27, 2021	75.95	76.65	74.86	76.08	132,031	+0.22(+0.29%)
Apr 26, 2021	75.60	76.25	74.98	75.86	74,159	+0.85(+1.14%)
Apr 23, 2021	73.25	75.50	73.25	75.00	138,355	+1.94(+2.66%)
Apr 22, 2021	74.01	74.32	72.67	73.06	108,090	-1.05(-1.41%)
Apr 21, 2021	72.92	74.49	72.49	74.11	74,739	+1.50(+2.06%)
Apr 20, 2021	74.84	75.25	71.36	72.61	193,940	-2.68(-3.56%)
Apr 19, 2021	74.17	75.88	73.42	75.29	188,070	+1.04(+1.40%)
Apr 16, 2021	72.97	74.51	72.97	74.25	132,108	+2.01(+2.78%)
Apr 15, 2021	72.94	72.94	71.56	72.24	50,342	-0.01(-0.01%)
Apr 14, 2021	72.29	72.96	72.10	72.25	72,569	+0.21(+0.29%)
Apr 13, 2021	73.38	73.45	71.69	72.04	106,712	-1.40(-1.91%)
Apr 12, 2021	72.87	73.71	72.21	73.45	67,018	+0.58(+0.79%)
Apr 09, 2021	72.36	73.05	72.02	72.87	82,346	+0.73(+1.01%)
Apr 08, 2021	72.40	72.40	71.56	72.14	113,943	-0.03(-0.04%)
Apr 07, 2021	74.18	74.64	71.57	72.17	101,411	-2.00(-2.69%)
Apr 06, 2021	74.54	76.48	74.10	74.17	87,158	-0.59(-0.78%)
Apr 05, 2021	75.19	75.61	73.87	74.75	150,874	+0.79(+1.06%)
Apr 01, 2021	72.63	74.22	72.21	73.96	131,900	+1.52(+2.09%)
Mar 31, 2021	74.25	75.36	71.59	72.45	209,685	-1.46(-1.98%)
Mar 30, 2021	70.78	74.11	70.77	73.91	197,233	+3.15(+4.45%)
Mar 29, 2021	72.19	75.65	70.67	70.76	163,958	-2.53(-3.45%)
Mar 26, 2021	68.76	73.50	68.76	73.28	442,133	+5.42(+7.98%)
Mar 25, 2021	65.41	67.92	64.56	67.86	119,439	+1.74(+2.63%)
Mar 24, 2021	67.30	69.15	66.02	66.13	98,967	-0.32(-0.48%)
Mar 23, 2021	68.07	68.46	66.24	66.44	130,775	-2.37(-3.45%)
Mar 22, 2021	69.06	69.82	68.04	68.82	101,147	-0.10(-0.14%)
Mar 19, 2021	70.64	71.04	67.94	68.91	308,566	-2.51(-3.51%)
Mar 18, 2021	72.44	74.53	70.90	71.42	108,745	-1.28(-1.76%)
Mar 17, 2021	72.68	72.97	71.68	72.70	80,131	-0.21(-0.29%)
Mar 16, 2021	74.18	74.32	72.62	72.91	133,692	-1.28(-1.72%)
Mar 15, 2021	73.80	74.66	72.86	74.18	170,339	+0.06(+0.08%)
Mar 12, 2021	72.04	74.32	71.33	74.13	122,947	+2.08(+2.89%)
Mar 11, 2021	72.30	72.45	70.37	72.04	141,814	+1.10(+1.55%)
Mar 10, 2021	68.87	71.62	68.33	70.94	134,714	+2.52(+3.69%)
Mar 09, 2021	68.61	68.61	67.76	68.42	222,627	+0.33(+0.48%)
Mar 08, 2021	69.28	69.61	67.27	68.10	355,013	-0.42(-0.62%)
Mar 05, 2021	67.71	68.91	64.79	68.52	166,095	+1.89(+2.84%)
Mar 04, 2021	68.79	69.95	66.25	66.63	162,257	-2.15(-3.12%)
Mar 03, 2021	67.87	69.63	67.73	68.78	79,105	+0.70(+1.03%)
Mar 02, 2021	70.46	71.36	67.87	68.08	180,039	-1.00(-1.44%)
Mar 01, 2021	66.46	70.75	65.76	69.07	238,242	+3.93(+6.04%)
Feb 26, 2021	66.03	66.75	64.92	65.14	125,535	-0.50(-0.76%)
Feb 25, 2021	66.98	66.99	64.58	65.64	77,700	-1.28(-1.91%)
Feb 24, 2021	64.70	67.22	64.70	66.92	91,530	+2.67(+4.15%)
Feb 23, 2021	63.49	65.02	62.54	64.25	115,711	+0.48(+0.75%)
Feb 22, 2021	62.02	63.89	61.58	63.77	114,649	+1.87(+3.02%)
Feb 19, 2021	59.96	62.34	59.36	61.90	97,071	+2.44(+4.10%)
Feb 18, 2021	60.38	61.25	59.35	59.46	61,152	-1.32(-2.18%)
Feb 17, 2021	61.63	62.02	60.59	60.79	66,005	-1.20(-1.93%)
Feb 16, 2021	62.95	63.28	61.99	61.99	60,967	+0.08(+0.12%)
Feb 12, 2021	61.11	61.91	60.36	61.91	82,161	+0.37(+0.61%)
Feb 11, 2021	62.23	62.83	60.37	61.54	111,860	-0.44(-0.71%)
Feb 10, 2021	63.92	63.92	61.77	61.98	57,543	-1.35(-2.14%)
Feb 09, 2021	63.10	63.77	61.73	63.33	79,552	+0.14(+0.23%)
Feb 08, 2021	62.00	63.25	61.34	63.18	124,746	+2.22(+3.63%)
Feb 05, 2021	61.68	61.95	60.59	60.97	66,834	-0.16(-0.27%)
Feb 04, 2021	59.61	61.30	59.61	61.13	210,117	+1.40(+2.34%)
Feb 03, 2021	58.80	59.81	58.15	59.73	94,101	+0.88(+1.50%)
Feb 02, 2021	58.68	60.13	58.55	58.85	149,289	+0.50(+0.85%)