Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	58.79	58.83	57.20	57.31	123,898	-1.73(-2.92%)
Jan 28, 2021	58.72	59.80	57.86	59.04	159,836	+0.92(+1.58%)
Jan 27, 2021	59.76	60.23	57.90	58.12	162,415	-3.10(-5.07%)
Jan 26, 2021	63.58	63.58	60.95	61.22	93,793	-1.70(-2.70%)
Jan 25, 2021	64.21	64.51	62.57	62.92	66,412	-1.64(-2.54%)
Jan 22, 2021	63.09	64.63	62.56	64.56	77,825	+0.59(+0.92%)
Jan 21, 2021	64.34	64.57	63.56	63.97	121,094	-0.52(-0.81%)
Jan 20, 2021	64.36	66.33	63.96	64.49	103,237	+0.05(+0.07%)
Jan 19, 2021	65.42	66.19	63.89	64.44	109,117	-0.18(-0.28%)
Jan 15, 2021	64.09	65.05	63.14	64.62	130,539	-0.26(-0.40%)
Jan 14, 2021	64.05	65.23	63.70	64.89	120,223	+1.36(+2.14%)
Jan 13, 2021	64.14	65.05	63.15	63.53	108,259	-0.74(-1.15%)
Jan 12, 2021	62.83	64.50	62.31	64.27	144,489	+1.69(+2.69%)
Jan 11, 2021	61.52	62.86	61.52	62.58	66,655	+0.00(+0.00%)
Jan 08, 2021	63.83	63.83	61.80	62.58	158,868	-1.03(-1.62%)
Jan 07, 2021	63.73	63.84	61.19	63.61	150,266	-0.04(-0.06%)
Jan 06, 2021	57.97	64.08	57.85	63.65	280,715	+6.83(+12.02%)
Jan 05, 2021	55.62	57.80	55.62	56.82	124,592	+1.16(+2.08%)
Jan 04, 2021	56.38	56.86	54.89	55.66	178,124	-0.12(-0.21%)
Dec 31, 2020		55.78	55.78	55.78	51,186	-0.01(-0.02%)
Dec 30, 2020	55.86	56.31	55.60	55.79	51,186	+0.15(+0.28%)
Dec 29, 2020	56.61	56.61	55.01	55.63	76,311	-0.77(-1.37%)
Dec 28, 2020	57.19	57.19	56.04	56.40	118,077	-0.10(-0.17%)
Dec 24, 2020	55.91	56.99	55.91	56.50	37,979	+0.63(+1.12%)
Dec 23, 2020	55.88	56.19	54.80	55.87	61,502	+0.62(+1.12%)
Dec 22, 2020	55.96	56.41	55.02	55.26	59,249	-0.72(-1.29%)
Dec 21, 2020	55.56	56.36	53.61	55.98	72,766	-0.71(-1.26%)
Dec 18, 2020	57.42	57.42	56.09	56.69	642,219	-0.38(-0.66%)
Dec 17, 2020	58.14	58.14	56.76	57.07	71,749	-0.72(-1.25%)
Dec 16, 2020	58.97	59.15	57.42	57.79	87,827	-0.69(-1.19%)
Dec 15, 2020	57.67	59.05	57.29	58.49	134,350	+1.59(+2.79%)
Dec 14, 2020	59.18	59.18	56.25	56.90	217,037	-1.80(-3.07%)
Dec 11, 2020	59.04	59.52	58.11	58.70	92,975	-0.34(-0.57%)
Dec 10, 2020	60.15	60.76	58.12	59.04	76,666	-1.99(-3.27%)
Dec 09, 2020	60.53	61.62	58.88	61.03	102,693	+1.23(+2.06%)
Dec 08, 2020	59.03	60.40	59.03	59.80	117,416	+0.18(+0.31%)
Dec 07, 2020	59.82	60.17	57.03	59.61	110,157	-0.60(-0.99%)
Dec 04, 2020	57.63	60.50	56.94	60.21	161,151	+3.21(+5.63%)
Dec 03, 2020	56.28	57.47	55.75	57.00	98,634	+0.73(+1.30%)
Dec 02, 2020	56.17	56.62	53.72	56.27	128,009	+0.05(+0.09%)
Dec 01, 2020	56.47	56.91	55.70	56.22	158,504	+0.33(+0.59%)
Nov 30, 2020	56.66	57.00	55.62	55.89	247,839	-0.60(-1.06%)
Nov 27, 2020	56.93	57.08	56.39	56.49	44,101	-0.59(-1.03%)
Nov 25, 2020	56.31	57.22	55.61	57.08	173,603	+0.32(+0.56%)
Nov 24, 2020	55.28	57.03	54.41	56.76	275,114	+1.76(+3.21%)
Nov 23, 2020	53.64	55.56	53.64	55.00	96,819	+1.48(+2.77%)
Nov 20, 2020	53.67	54.17	52.36	53.51	126,181	-0.64(-1.17%)
Nov 19, 2020	53.44	54.33	52.96	54.15	94,521	+0.38(+0.70%)
Nov 18, 2020	54.10	54.77	53.59	53.77	123,159	-0.37(-0.68%)
Nov 17, 2020	53.60	54.42	52.29	54.14	128,356	-0.13(-0.23%)
Nov 16, 2020	52.86	54.34	52.33	54.27	112,455	+2.16(+4.14%)
Nov 13, 2020	51.68	52.43	50.70	52.11	96,504	+1.01(+1.98%)
Nov 12, 2020	52.45	53.70	50.46	51.09	122,406	-1.92(-3.62%)
Nov 11, 2020	54.37	54.37	52.45	53.01	90,115	-1.17(-2.17%)
Nov 10, 2020	52.60	54.65	51.80	54.19	217,813	+1.77(+3.38%)
Nov 09, 2020	52.50	54.88	51.60	52.42	258,106	+4.04(+8.35%)
Nov 06, 2020	47.94	49.52	47.20	48.38	86,507	+0.38(+0.78%)
Nov 05, 2020	46.67	49.63	46.67	48.00	112,921	+1.35(+2.89%)
Nov 04, 2020	51.83	51.83	46.56	46.66	374,824	-6.12(-11.59%)
Nov 03, 2020	52.40	53.36	52.12	52.77	212,901	+1.40(+2.73%)