Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	51.39	52.10	51.05	51.45	61,195	-0.09(-0.17%)
Oct 28, 2021	50.11	52.11	50.11	51.54	207,079	+1.77(+3.56%)
Oct 27, 2021	50.60	51.02	49.64	49.76	91,633	-0.82(-1.62%)
Oct 26, 2021	51.57		50.50	50.58	108,418	-0.67(-1.32%)
Oct 25, 2021	50.30	51.45	50.16	51.26	88,602	+1.02(+2.03%)
Oct 22, 2021	50.68	51.18	50.15	50.24	60,967	-0.46(-0.91%)
Oct 21, 2021	50.93	51.10	50.12	50.70	76,908	-0.23(-0.45%)
Oct 20, 2021	49.61	51.05	49.01	50.93	74,949	+1.20(+2.42%)
Oct 19, 2021	48.88	49.82	48.47	49.73	127,492	+0.93(+1.90%)
Oct 18, 2021	49.60	50.82	48.76	48.80	90,952	-1.06(-2.13%)
Oct 15, 2021	50.56	51.68	49.84	49.86	125,774	+0.13(+0.27%)
Oct 14, 2021	49.47	50.29	49.23	49.73	60,744	+0.94(+1.94%)
Oct 13, 2021	49.83	50.37	48.55	48.78	80,066	-1.01(-2.03%)
Oct 12, 2021	49.94	51.70	49.12	49.79	72,227	-0.04(-0.08%)
Oct 11, 2021	50.82	51.14	49.69	49.83	79,918	-0.98(-1.93%)
Oct 08, 2021	52.13	52.39	50.73	50.82	72,957	-1.30(-2.50%)
Oct 07, 2021	51.48	53.28	51.48	52.12	114,099	+1.00(+1.96%)
Oct 06, 2021	51.89	53.16	50.80	51.11	76,904	-1.48(-2.82%)
Oct 05, 2021	52.42	53.11	52.26	52.60	79,852	+0.09(+0.17%)
Oct 04, 2021	53.02	53.02	52.21	52.51	54,504	-0.50(-0.95%)
Oct 01, 2021	52.40	53.45	51.67	53.01	89,173	+1.15(+2.21%)
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%)
Sep 01, 2021	58.97	58.97	57.44	57.98	38,507	-0.95(-1.62%)
Aug 31, 2021	59.17	59.41	58.44	58.93	59,371	-0.33(-0.55%)
Aug 30, 2021	59.95	59.95	58.77	59.26	62,129	-0.46(-0.77%)
Aug 27, 2021	58.64	60.45	58.33	59.72	80,155	+1.41(+2.41%)
Aug 26, 2021	58.88	59.28	58.07	58.31	76,490	-0.86(-1.45%)
Aug 25, 2021	58.62	59.52	58.62	59.17	57,302	+0.73(+1.25%)
Aug 24, 2021	57.29	58.57	57.24	58.44	51,777	+1.20(+2.11%)
Aug 23, 2021	56.86	57.85	56.16	57.23	52,063	+0.96(+1.71%)
Aug 20, 2021	55.46	56.73	55.46	56.27	57,578	+0.60(+1.07%)
Aug 19, 2021	56.30	56.43	55.24	55.67	135,262	-1.37(-2.40%)
Aug 18, 2021	57.49	57.90	56.99	57.04	72,295	-0.52(-0.90%)
Aug 17, 2021	58.53	58.53	56.95	57.56	69,643	-1.71(-2.88%)
Aug 16, 2021	59.82	59.82	58.54	59.27	60,101	-0.91(-1.51%)
Aug 13, 2021	60.97	61.08	59.28	60.17	102,852	-0.62(-1.01%)
Aug 12, 2021	61.50	61.77	60.70	60.79	98,879	-0.91(-1.47%)
Aug 11, 2021	60.06	61.77	59.81	61.70	102,299	+2.13(+3.58%)
Aug 10, 2021	57.62	59.76	56.94	59.57	105,170	+2.41(+4.22%)
Aug 09, 2021	57.97	58.58	57.16	57.16	56,720	-0.98(-1.69%)
Aug 06, 2021	58.55	58.69	57.30	58.14	65,160	+0.50(+0.87%)
Aug 05, 2021	57.20	58.19	56.71	57.64	80,249	+0.30(+0.52%)
Aug 04, 2021	55.84	59.64	55.84	57.34	209,872	-1.39(-2.36%)
Aug 03, 2021	58.11	59.09	57.03	58.73	136,620	+0.89(+1.53%)