Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	58.78	59.51	58.23	59.27	68,684	+0.49(+0.84%)
Jul 29, 2021	58.88	59.83	58.20	58.78	76,789	+0.55(+0.95%)
Jul 28, 2021	57.82	58.95	56.49	58.23	76,473	+0.80(+1.40%)
Jul 27, 2021	57.43	58.04	56.69	57.43	88,914	-0.56(-0.97%)
Jul 26, 2021	57.61	58.26	57.60	57.99	42,507	+0.56(+0.98%)
Jul 23, 2021	56.94	57.59	56.34	57.43	58,818	+0.75(+1.33%)
Jul 22, 2021	57.72	57.72	56.42	56.67	56,665	-1.42(-2.45%)
Jul 21, 2021	57.60	58.68	57.57	58.10	51,624	+1.00(+1.74%)
Jul 20, 2021	55.65	57.94	55.31	57.10	109,386	+1.74(+3.14%)
Jul 19, 2021	55.32	56.32	54.17	55.36	92,284	-1.25(-2.20%)
Jul 16, 2021	58.15	58.97	56.37	56.61	90,529	-0.99(-1.71%)
Jul 15, 2021	57.35	58.20	57.22	57.59	42,253	-0.10(-0.17%)
Jul 14, 2021	58.89	59.29	57.61	57.69	46,407	-0.78(-1.34%)
Jul 13, 2021	59.34	59.72	58.45	58.47	53,116	-1.15(-1.93%)
Jul 12, 2021	58.81	59.87	58.25	59.62	47,492	+0.26(+0.44%)
Jul 09, 2021	58.84	60.32	58.83	59.36	49,736	+1.47(+2.54%)
Jul 08, 2021	57.85	58.76	56.46	57.89	91,189	-0.57(-0.98%)
Jul 07, 2021	57.42	59.01	56.72	58.46	97,683	+0.88(+1.53%)
Jul 06, 2021	59.20	59.20	56.66	57.58	95,615	-1.74(-2.93%)
Jul 02, 2021	61.15	61.15	59.18	59.32	100,687	-1.56(-2.56%)
Jul 01, 2021	61.52	61.66	60.55	60.88	100,894	+0.03(+0.05%)
Jun 30, 2021	59.49	61.05	59.49	60.85	124,501	+0.98(+1.63%)
Jun 29, 2021	60.52	60.78	59.75	59.87	98,034	-0.17(-0.29%)
Jun 28, 2021	63.08	63.35	59.85	60.05	234,124	-2.67(-4.25%)
Jun 25, 2021	61.14	63.24	61.14	62.72	424,939	+1.93(+3.18%)
Jun 24, 2021	59.12	61.33	58.41	60.78	234,190	+2.24(+3.83%)
Jun 23, 2021	58.28	59.43	57.96	58.54	245,230	+0.50(+0.87%)
Jun 22, 2021	57.33	58.24	56.60	58.04	249,503	+0.70(+1.21%)
Jun 21, 2021	57.90	58.98	57.31	57.34	225,901	+0.22(+0.39%)
Jun 18, 2021	56.72	57.69	55.61	57.12	270,199	+0.00(+0.00%)
Jun 17, 2021	57.90	58.39	55.26	57.12	284,255	-1.01(-1.73%)
Jun 16, 2021	59.67	60.62	57.95	58.12	186,090	-1.96(-3.27%)
Jun 15, 2021	62.17	62.18	59.94	60.09	174,533	-1.74(-2.81%)
Jun 14, 2021	63.37	63.73	61.38	61.83	121,902	-1.50(-2.37%)
Jun 11, 2021	63.37	63.66	62.67	63.33	146,751	+0.58(+0.92%)
Jun 10, 2021	64.97	64.97	62.42	62.75	136,319	-1.60(-2.48%)
Jun 09, 2021	66.23	66.36	64.24	64.34	91,372	-1.95(-2.95%)
Jun 08, 2021	67.53	67.53	66.10	66.29	118,193	-1.18(-1.75%)
Jun 07, 2021	66.69	67.48	66.11	67.47	100,810	+0.40(+0.59%)
Jun 04, 2021	66.34	67.17	65.99	67.08	85,307	+0.81(+1.23%)
Jun 03, 2021	66.46	66.54	65.25	66.27	75,874	+0.08(+0.12%)
Jun 02, 2021	67.86	68.17	65.69	66.19	101,414	-1.56(-2.30%)
Jun 01, 2021	66.79	68.16	65.63	67.74	150,527	+1.49(+2.25%)
May 28, 2021	64.23	66.43	63.82	66.26	140,935	+1.90(+2.96%)
May 27, 2021	63.54	64.95	63.48	64.35	98,677	+1.48(+2.35%)
May 26, 2021	63.09	63.77	62.38	62.87	125,468	+0.28(+0.45%)
May 25, 2021	65.20	65.42	62.46	62.59	185,196	-2.61(-4.00%)
May 24, 2021	66.24	66.24	64.83	65.20	107,288	-0.64(-0.97%)
May 21, 2021	65.26	66.48	65.08	65.84	277,301	+0.99(+1.52%)
May 20, 2021	66.00	66.83	64.41	64.85	118,649	-1.37(-2.07%)
May 19, 2021	65.47	66.33	64.26	66.23	97,643	-0.49(-0.74%)
May 18, 2021	68.47	68.82	66.70	66.72	148,749	-1.36(-2.00%)
May 17, 2021	67.80	68.63	66.27	68.08	80,296	-0.56(-0.82%)
May 14, 2021	67.80	68.64	67.24	68.64	101,424	+1.12(+1.66%)
May 13, 2021	64.32	67.70	64.04	67.52	120,355	+3.20(+4.98%)
May 12, 2021	65.13	66.42	63.50	64.32	122,175	-1.25(-1.90%)
May 11, 2021	64.28	66.18	63.35	65.57	112,158	-0.11(-0.16%)
May 10, 2021	67.34	67.66	65.24	65.68	132,741	-1.67(-2.48%)
May 07, 2021	65.48	67.45	64.72	67.35	145,505	+2.07(+3.16%)
May 06, 2021	64.64	66.24	63.52	65.28	262,879	+1.62(+2.55%)
May 05, 2021	69.50	69.50	60.21	63.66	1,060,407	-10.72(-14.42%)
May 04, 2021	74.19	75.29	72.22	74.38	126,903	+0.00(+0.00%)