Skip to main content

Astec Inds Inc (NQ: ASTE )

32.64 +0.53 (+1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 53.10 53.71 51.77 51.86 85,635 -1.06(-2.00%)
Sep 29, 2021 53.27 53.94 52.63 52.92 53,782 +0.03(+0.05%)
Sep 28, 2021 53.68 53.71 52.42 52.89 101,482 -0.83(-1.54%)
Sep 27, 2021 53.08 54.49 52.86 53.72 131,648 +0.83(+1.57%)
Sep 24, 2021 52.67 53.35 52.37 52.89 69,454 -0.05(-0.09%)
Sep 23, 2021 52.52 53.75 52.52 52.94 69,713 +0.72(+1.38%)
Sep 22, 2021 51.99 52.86 51.73 52.22 94,249 +0.55(+1.06%)
Sep 21, 2021 52.80 53.04 51.37 51.67 111,967 -0.94(-1.80%)
Sep 20, 2021 52.16 52.78 51.56 52.61 72,837 -0.80(-1.50%)
Sep 17, 2021 53.72 54.66 52.89 53.41 337,757 -0.50(-0.93%)
Sep 16, 2021 54.45 54.45 53.25 53.91 60,728 -0.41(-0.76%)
Sep 15, 2021 53.75 54.81 53.75 54.33 118,555 +0.55(+1.02%)
Sep 14, 2021 55.08 55.09 53.57 53.78 51,461 -0.96(-1.76%)
Sep 13, 2021 55.10 55.10 54.04 54.74 70,677 +0.23(+0.42%)
Sep 10, 2021 55.59 56.04 54.50 54.51 46,812 -0.64(-1.15%)
Sep 09, 2021 55.71 57.38 55.07 55.15 65,866 -0.67(-1.21%)
Sep 08, 2021 56.47 57.15 55.47 55.82 59,836 -0.91(-1.60%)
Sep 07, 2021 57.51 57.51 56.46 56.73 50,541 -0.82(-1.42%)
Sep 03, 2021 58.02 58.02 56.99 57.55 62,922 -0.57(-0.98%)
Sep 02, 2021 58.30 58.65 57.66 58.12 66,497 +0.14(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.