Skip to main content

Astec Inds Inc (NQ: ASTE )

32.11 +0.11 (+0.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 53.11 53.72 51.78 51.87 85,626 -1.06(-2.00%)
Sep 29, 2021 53.27 53.94 52.64 52.93 53,776 +0.03(+0.05%)
Sep 28, 2021 53.69 53.72 52.42 52.90 101,471 -0.83(-1.54%)
Sep 27, 2021 53.09 54.50 52.86 53.73 131,634 +0.83(+1.57%)
Sep 24, 2021 52.68 53.36 52.38 52.90 69,446 -0.05(-0.09%)
Sep 23, 2021 52.52 53.76 52.52 52.95 69,706 +0.72(+1.38%)
Sep 22, 2021 51.99 52.86 51.74 52.22 94,239 +0.55(+1.06%)
Sep 21, 2021 52.81 53.05 51.38 51.67 111,955 -0.94(-1.80%)
Sep 20, 2021 52.16 52.78 51.57 52.62 72,829 -0.80(-1.50%)
Sep 17, 2021 53.73 54.66 52.90 53.42 337,721 -0.50(-0.93%)
Sep 16, 2021 54.46 54.46 53.25 53.92 60,721 -0.41(-0.76%)
Sep 15, 2021 53.76 54.82 53.76 54.33 118,542 +0.55(+1.02%)
Sep 14, 2021 55.09 55.09 53.58 53.78 51,456 -0.96(-1.76%)
Sep 13, 2021 55.10 55.10 54.04 54.75 70,670 +0.23(+0.42%)
Sep 10, 2021 55.60 56.05 54.50 54.52 46,807 -0.64(-1.15%)
Sep 09, 2021 55.71 57.39 55.08 55.15 65,859 -0.67(-1.21%)
Sep 08, 2021 56.47 57.15 55.48 55.83 59,829 -0.91(-1.60%)
Sep 07, 2021 57.51 57.51 56.46 56.73 50,535 -0.82(-1.42%)
Sep 03, 2021 58.03 58.03 56.99 57.55 62,916 -0.57(-0.98%)
Sep 02, 2021 58.30 58.65 57.67 58.12 66,490 +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.