Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	66.83	67.96	66.37	67.20	68,174	+0.36(+0.54%)
Dec 30, 2021	67.99	68.12	66.47	66.84	43,690	-0.97(-1.43%)
Dec 29, 2021	68.12	68.84	67.38	67.81	73,998	-0.59(-0.87%)
Dec 28, 2021	68.12	68.76	67.65	68.40	60,326	+0.48(+0.71%)
Dec 27, 2021	67.41	68.08	66.20	67.91	70,100	+0.68(+1.01%)
Dec 23, 2021	67.48	67.72	66.17	67.23	47,734	+0.18(+0.27%)
Dec 22, 2021	66.58	67.56	66.27	67.05	103,029	+0.21(+0.32%)
Dec 21, 2021	63.81	66.84	62.98	66.84	95,831	+3.43(+5.42%)
Dec 20, 2021	66.35	66.35	60.72	63.40	199,531	-3.60(-5.37%)
Dec 17, 2021	65.81	67.46	64.58	67.00	876,632	+0.78(+1.17%)
Dec 16, 2021	67.69	68.03	65.62	66.23	92,559	-0.98(-1.46%)
Dec 15, 2021	66.47	67.41	65.60	67.21	181,927	+0.74(+1.11%)
Dec 14, 2021	66.70	67.71	65.38	66.47	123,358	-0.85(-1.27%)
Dec 13, 2021	66.27	67.66	65.48	67.32	155,555	+1.13(+1.70%)
Dec 10, 2021	66.25	66.82	65.80	66.20	95,400	+0.62(+0.95%)
Dec 09, 2021	65.11	66.30	64.62	65.58	103,076	-0.16(-0.24%)
Dec 08, 2021	66.53	67.18	64.52	65.73	128,487	-0.37(-0.56%)
Dec 07, 2021	65.48	67.06	63.16	66.10	108,590	+1.39(+2.14%)
Dec 06, 2021	62.70	64.98	56.44	64.71	134,599	+2.66(+4.28%)
Dec 03, 2021	61.15	62.15	59.79	62.05	120,382	+1.02(+1.67%)
Dec 02, 2021	60.38	61.91	60.17	61.04	100,357	+1.14(+1.91%)
Dec 01, 2021	62.35	63.03	59.77	59.89	113,122	-0.91(-1.50%)
Nov 30, 2021	61.90	61.99	59.64	60.80	119,878	-1.72(-2.75%)
Nov 29, 2021	65.34	65.34	62.31	62.52	117,071	-1.76(-2.73%)
Nov 26, 2021	63.96	64.67	61.82	64.28	93,363	-1.87(-2.83%)
Nov 24, 2021	66.66	66.84	65.79	66.15	72,980	-0.90(-1.35%)
Nov 23, 2021	67.52	68.00	66.73	67.05	64,542	-0.70(-1.03%)
Nov 22, 2021	67.80	68.50	67.31	67.75	62,826	+0.45(+0.66%)
Nov 19, 2021	67.24	68.39	67.14	67.30	63,705	-0.50(-0.74%)
Nov 18, 2021	69.09	68.29	67.17	67.80	92,619	-1.26(-1.82%)
Nov 17, 2021	68.96	69.10	68.33	69.06	80,953	-0.23(-0.34%)
Nov 16, 2021	68.48	69.65	67.96	69.29	69,309	+0.47(+0.68%)
Nov 15, 2021	69.37	69.78	67.97	68.83	104,772	-0.41(-0.59%)
Nov 12, 2021	69.76	70.21	68.80	69.23	214,332	-0.67(-0.96%)
Nov 11, 2021	70.33	70.45	69.36	69.90	99,597	-0.31(-0.44%)
Nov 10, 2021	69.86			70.21	121,483	-0.02(-0.03%)
Nov 09, 2021	71.65	72.75	69.36	70.23	186,278	-1.90(-2.64%)
Nov 08, 2021	64.79	72.32	64.45	72.13	469,440	+9.37(+14.92%)
Nov 05, 2021	60.28	63.04	59.20	62.77	235,561	+3.21(+5.38%)
Nov 04, 2021	58.16	59.72	57.15	59.56	185,100	+1.93(+3.34%)
Nov 03, 2021	54.69	58.58	54.26	57.64	201,384	+4.37(+8.20%)
Nov 02, 2021	53.07	53.77	52.37	53.27	127,035	+0.13(+0.24%)
Nov 01, 2021	52.00	53.85	51.70	53.14	180,379	+1.44(+2.79%)
Oct 29, 2021	51.64	52.35	51.29	51.70	60,903	-0.09(-0.17%)
Oct 28, 2021	50.35	52.36	50.35	51.79	206,090	+1.78(+3.56%)
Oct 27, 2021	50.85	51.27	49.88	50.00	91,196	-0.82(-1.62%)
Oct 26, 2021	51.81		50.74	50.83	107,901	-0.68(-1.32%)
Oct 25, 2021	50.55	51.70	50.40	51.50	88,179	+1.03(+2.03%)
Oct 22, 2021	50.92	51.43	50.39	50.48	60,676	-0.46(-0.91%)
Oct 21, 2021	51.18	51.35	50.36	50.94	76,541	-0.23(-0.45%)
Oct 20, 2021	49.85	51.30	49.25	51.18	74,591	+1.21(+2.42%)
Oct 19, 2021	49.11	50.06	48.71	49.96	126,883	+0.93(+1.90%)
Oct 18, 2021	49.84	51.06	49.00	49.03	90,518	-1.07(-2.13%)
Oct 15, 2021	50.81	51.93	50.08	50.10	125,174	+0.14(+0.27%)
Oct 14, 2021	49.70	50.53	49.47	49.96	60,454	+0.95(+1.94%)
Oct 13, 2021	50.07	50.61	48.78	49.02	79,684	-1.02(-2.03%)
Oct 12, 2021	50.18	51.95	49.36	50.03	71,882	-0.04(-0.08%)
Oct 11, 2021	51.06	51.39	49.93	50.07	79,536	-0.99(-1.93%)
Oct 08, 2021	52.38	52.64	50.97	51.06	72,609	-1.31(-2.50%)
Oct 07, 2021	51.73	53.54	51.73	52.37	113,554	+1.01(+1.96%)
Oct 06, 2021	52.14	53.41	51.04	51.36	76,537	-1.49(-2.82%)
Oct 05, 2021	52.68	53.36	52.51	52.85	79,471	+0.09(+0.17%)
Oct 04, 2021	53.28	53.28	52.46	52.76	54,243	-0.50(-0.95%)