Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	58.56	59.29	58.01	59.05	68,941	+0.49(+0.84%)
Jul 29, 2021	58.66	59.60	57.98	58.56	77,077	+0.55(+0.95%)
Jul 28, 2021	57.60	58.73	56.28	58.01	76,759	+0.80(+1.40%)
Jul 27, 2021	57.21	57.82	56.48	57.21	89,246	-0.56(-0.97%)
Jul 26, 2021	57.40	58.04	57.39	57.77	42,666	+0.56(+0.98%)
Jul 23, 2021	56.73	57.38	56.13	57.21	59,038	+0.75(+1.33%)
Jul 22, 2021	57.50	57.50	56.21	56.46	56,877	-1.42(-2.45%)
Jul 21, 2021	57.39	58.46	57.36	57.88	51,817	+0.99(+1.74%)
Jul 20, 2021	55.44	57.72	55.10	56.89	109,795	+1.73(+3.14%)
Jul 19, 2021	55.11	56.11	53.97	55.15	92,629	-1.24(-2.20%)
Jul 16, 2021	57.94	58.75	56.16	56.40	90,868	-0.98(-1.71%)
Jul 15, 2021	57.14	57.98	57.00	57.38	42,411	-0.10(-0.17%)
Jul 14, 2021	58.67	59.07	57.39	57.47	46,580	-0.78(-1.34%)
Jul 13, 2021	59.12	59.50	58.24	58.25	53,314	-1.15(-1.93%)
Jul 12, 2021	58.59	59.65	58.03	59.40	47,670	+0.26(+0.44%)
Jul 09, 2021	58.62	60.09	58.61	59.14	49,922	+1.46(+2.54%)
Jul 08, 2021	57.64	58.54	56.25	57.68	91,530	-0.57(-0.98%)
Jul 07, 2021	57.20	58.79	56.51	58.24	98,048	+0.88(+1.53%)
Jul 06, 2021	58.98	58.98	56.45	57.37	95,973	-1.73(-2.93%)
Jul 02, 2021	60.92	60.92	58.96	59.10	101,063	-1.55(-2.56%)
Jul 01, 2021	61.29	61.43	60.33	60.65	101,272	+0.03(+0.05%)
Jun 30, 2021	59.27	60.82	59.27	60.62	124,967	+0.97(+1.63%)
Jun 29, 2021	60.30	60.55	59.53	59.65	98,400	-0.17(-0.29%)
Jun 28, 2021	62.85	63.12	59.62	59.82	234,999	-2.66(-4.25%)
Jun 25, 2021	60.91	63.00	60.91	62.48	426,529	+1.93(+3.18%)
Jun 24, 2021	58.90	61.11	58.20	60.56	235,066	+2.23(+3.83%)
Jun 23, 2021	58.06	59.21	57.74	58.32	246,148	+0.50(+0.87%)
Jun 22, 2021	57.12	58.02	56.39	57.82	250,436	+0.69(+1.21%)
Jun 21, 2021	57.69	58.76	57.10	57.13	226,746	+0.22(+0.39%)
Jun 18, 2021	56.51	57.47	55.40	56.91	271,210	+0.00(+0.00%)
Jun 17, 2021	57.69	58.17	55.06	56.91	285,318	-1.00(-1.73%)
Jun 16, 2021	59.45	60.39	57.73	57.91	186,786	-1.96(-3.27%)
Jun 15, 2021	61.93	61.94	59.72	59.86	175,186	-1.73(-2.81%)
Jun 14, 2021	63.14	63.49	61.15	61.60	122,358	-1.49(-2.37%)
Jun 11, 2021	63.14	63.43	62.44	63.09	147,299	+0.58(+0.92%)
Jun 10, 2021	64.73	64.73	62.18	62.51	136,829	-1.59(-2.48%)
Jun 09, 2021	65.98	66.11	64.00	64.10	91,714	-1.95(-2.95%)
Jun 08, 2021	67.28	67.28	65.85	66.05	118,635	-1.18(-1.75%)
Jun 07, 2021	66.44	67.23	65.86	67.22	101,187	+0.39(+0.59%)
Jun 04, 2021	66.10	66.92	65.75	66.83	85,626	+0.81(+1.23%)
Jun 03, 2021	66.21	66.29	65.01	66.02	76,158	+0.08(+0.12%)
Jun 02, 2021	67.61	67.92	65.45	65.94	101,793	-1.55(-2.30%)
Jun 01, 2021	66.54	67.91	65.38	67.49	151,090	+1.48(+2.25%)
May 28, 2021	64.00	66.18	63.58	66.01	141,462	+1.90(+2.96%)
May 27, 2021	63.30	64.71	63.24	64.11	99,046	+1.47(+2.35%)
May 26, 2021	62.86	63.53	62.15	62.64	125,937	+0.28(+0.45%)
May 25, 2021	64.96	65.18	62.22	62.36	185,888	-2.60(-4.00%)
May 24, 2021	65.99	65.99	64.59	64.96	107,689	-0.64(-0.97%)
May 21, 2021	65.02	66.23	64.83	65.59	278,338	+0.98(+1.52%)
May 20, 2021	65.76	66.58	64.17	64.61	119,093	-1.37(-2.07%)
May 19, 2021	65.23	66.08	64.02	65.98	98,008	-0.49(-0.74%)
May 18, 2021	68.21	68.57	66.45	66.47	149,305	-1.36(-2.00%)
May 17, 2021	67.55	68.38	66.02	67.83	80,596	-0.56(-0.82%)
May 14, 2021	67.55	68.39	66.99	68.39	101,803	+1.12(+1.66%)
May 13, 2021	64.08	67.44	63.80	67.27	120,806	+3.19(+4.98%)
May 12, 2021	64.89	66.17	63.26	64.08	122,632	-1.24(-1.90%)
May 11, 2021	64.04	65.93	63.11	65.32	112,578	-0.11(-0.16%)
May 10, 2021	67.09	67.41	65.00	65.43	133,237	-1.67(-2.48%)
May 07, 2021	65.23	67.20	64.48	67.10	146,049	+2.06(+3.16%)
May 06, 2021	64.39	65.99	63.28	65.04	263,862	+1.62(+2.55%)
May 05, 2021	69.24	69.24	59.99	63.42	1,064,373	-10.68(-14.42%)
May 04, 2021	73.92	75.01	71.95	74.11	127,378	+0.00(+0.00%)