Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	63.99	66.17	63.57	66.00	141,477	+1.90(+2.96%)
May 27, 2021	63.29	64.70	63.24	64.10	99,057	+1.47(+2.35%)
May 26, 2021	62.85	63.53	62.14	62.63	125,951	+0.28(+0.45%)
May 25, 2021	64.95	65.17	62.22	62.35	185,909	-2.60(-4.00%)
May 24, 2021	65.98	65.98	64.59	64.95	107,701	-0.64(-0.97%)
May 21, 2021	65.01	66.23	64.83	65.59	278,368	+0.98(+1.52%)
May 20, 2021	65.75	66.58	64.16	64.60	119,105	-1.37(-2.07%)
May 19, 2021	65.22	66.07	64.02	65.97	98,018	-0.49(-0.74%)
May 18, 2021	68.21	68.56	66.44	66.46	149,321	-1.36(-2.00%)
May 17, 2021	67.54	68.37	66.02	67.82	80,605	-0.56(-0.82%)
May 14, 2021	67.54	68.38	66.98	68.38	101,814	+1.12(+1.66%)
May 13, 2021	64.08	67.44	63.80	67.26	120,819	+3.19(+4.98%)
May 12, 2021	64.88	66.17	63.26	64.08	122,645	-1.24(-1.90%)
May 11, 2021	64.04	65.92	63.10	65.32	112,590	-0.11(-0.16%)
May 10, 2021	67.08	67.40	64.99	65.42	133,251	-1.67(-2.48%)
May 07, 2021	65.22	67.20	64.47	67.09	146,065	+2.06(+3.16%)
May 06, 2021	64.39	65.98	63.27	65.03	263,891	+1.62(+2.55%)
May 05, 2021	69.23	69.23	59.98	63.42	1,064,488	-10.68(-14.42%)
May 04, 2021	73.91	75.00	71.95	74.10	127,392	+0.00(+0.00%)
May 03, 2021	73.08	74.32	72.16	74.10	127,922	+1.97(+2.73%)
Apr 30, 2021	73.46	74.27	71.56	72.13	94,427	-1.91(-2.58%)
Apr 29, 2021	75.43	76.92	73.46	74.04	51,524	-0.89(-1.19%)
Apr 28, 2021	75.79	76.93	74.92	74.94	76,785	-1.22(-1.60%)
Apr 27, 2021	76.03	76.73	74.94	76.16	131,893	+0.22(+0.29%)
Apr 26, 2021	75.68	76.33	75.06	75.94	74,081	+0.86(+1.14%)
Apr 23, 2021	73.33	75.58	73.33	75.08	138,209	+1.94(+2.66%)
Apr 22, 2021	74.09	74.40	72.74	73.14	107,977	-1.05(-1.41%)
Apr 21, 2021	72.99	74.57	72.57	74.19	74,661	+1.50(+2.06%)
Apr 20, 2021	74.92	75.33	71.44	72.69	193,737	-2.68(-3.56%)
Apr 19, 2021	74.24	75.96	73.50	75.37	187,872	+1.04(+1.40%)
Apr 16, 2021	73.05	74.59	73.05	74.33	131,970	+2.01(+2.78%)
Apr 15, 2021	73.01	73.01	71.64	72.32	50,290	-0.01(-0.01%)
Apr 14, 2021	72.37	73.03	72.18	72.33	72,493	+0.21(+0.29%)
Apr 13, 2021	73.46	73.53	71.76	72.12	106,600	-1.40(-1.91%)
Apr 12, 2021	72.95	73.79	72.29	73.52	66,948	+0.58(+0.79%)
Apr 09, 2021	72.44	73.13	72.10	72.95	82,260	+0.73(+1.01%)
Apr 08, 2021	72.47	72.47	71.64	72.21	113,823	-0.03(-0.04%)
Apr 07, 2021	74.26	74.71	71.65	72.24	101,304	-2.00(-2.69%)
Apr 06, 2021	74.62	76.56	74.18	74.24	87,066	-0.59(-0.78%)
Apr 05, 2021	75.27	75.69	73.95	74.83	150,716	+0.79(+1.06%)
Apr 01, 2021	72.71	74.30	72.28	74.04	131,762	+1.52(+2.09%)
Mar 31, 2021	74.33	75.44	71.67	72.52	209,465	-1.46(-1.98%)
Mar 30, 2021	70.86	74.19	70.84	73.98	197,026	+3.15(+4.45%)
Mar 29, 2021	72.26	75.73	70.74	70.83	163,786	-2.53(-3.45%)
Mar 26, 2021	68.83	73.58	68.83	73.36	441,668	+5.42(+7.98%)
Mar 25, 2021	65.47	67.99	64.63	67.94	119,313	+1.74(+2.63%)
Mar 24, 2021	67.37	69.22	66.09	66.20	98,863	-0.32(-0.48%)
Mar 23, 2021	68.14	68.53	66.31	66.51	130,637	-2.38(-3.45%)
Mar 22, 2021	69.13	69.90	68.11	68.89	101,040	-0.10(-0.14%)
Mar 19, 2021	70.71	71.12	68.01	68.98	308,242	-2.51(-3.51%)
Mar 18, 2021	72.51	74.61	70.97	71.49	108,631	-1.28(-1.76%)
Mar 17, 2021	72.75	73.05	71.75	72.77	80,047	-0.21(-0.29%)
Mar 16, 2021	74.26	74.40	72.70	72.98	133,551	-1.28(-1.72%)
Mar 15, 2021	73.88	74.73	72.94	74.26	170,160	+0.06(+0.08%)
Mar 12, 2021	72.12	74.40	71.41	74.21	122,818	+2.09(+2.89%)
Mar 11, 2021	72.38	72.52	70.45	72.12	141,665	+1.10(+1.55%)
Mar 10, 2021	68.95	71.70	68.41	71.02	134,573	+2.52(+3.69%)
Mar 09, 2021	68.69	68.69	67.83	68.49	222,393	+0.33(+0.48%)
Mar 08, 2021	69.36	69.68	67.34	68.17	354,640	-0.42(-0.62%)
Mar 05, 2021	67.78	68.98	64.85	68.59	165,920	+1.89(+2.84%)
Mar 04, 2021	68.86	70.02	66.32	66.70	162,086	-2.15(-3.12%)
Mar 03, 2021	67.95	69.70	67.80	68.85	79,022	+0.70(+1.03%)
Mar 02, 2021	70.54	71.43	67.94	68.15	179,850	-1.00(-1.44%)