Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	58.78	59.50	58.22	59.27	68,692	+0.49(+0.84%)
Jul 29, 2021	58.87	59.82	58.20	58.78	76,798	+0.55(+0.95%)
Jul 28, 2021	57.81	58.94	56.48	58.22	76,481	+0.80(+1.40%)
Jul 27, 2021	57.42	58.03	56.69	57.42	88,923	-0.56(-0.97%)
Jul 26, 2021	57.61	58.25	57.60	57.98	42,512	+0.56(+0.98%)
Jul 23, 2021	56.94	57.59	56.33	57.42	58,824	+0.75(+1.33%)
Jul 22, 2021	57.71	57.71	56.42	56.67	56,672	-1.42(-2.45%)
Jul 21, 2021	57.60	58.67	57.57	58.09	51,630	+1.00(+1.74%)
Jul 20, 2021	55.64	57.93	55.30	57.09	109,398	+1.74(+3.14%)
Jul 19, 2021	55.31	56.31	54.16	55.35	92,294	-1.25(-2.20%)
Jul 16, 2021	58.15	58.96	56.37	56.60	90,539	-0.99(-1.71%)
Jul 15, 2021	57.34	58.20	57.21	57.59	42,258	-0.10(-0.17%)
Jul 14, 2021	58.88	59.29	57.60	57.68	46,412	-0.78(-1.34%)
Jul 13, 2021	59.34	59.71	58.45	58.47	53,121	-1.15(-1.93%)
Jul 12, 2021	58.80	59.87	58.24	59.62	47,497	+0.26(+0.44%)
Jul 09, 2021	58.83	60.31	58.82	59.36	49,742	+1.47(+2.54%)
Jul 08, 2021	57.85	58.76	56.46	57.89	91,199	-0.57(-0.98%)
Jul 07, 2021	57.41	59.00	56.72	58.46	97,694	+0.88(+1.53%)
Jul 06, 2021	59.19	59.19	56.66	57.58	95,626	-1.74(-2.93%)
Jul 02, 2021	61.14	61.14	59.18	59.32	100,698	-1.56(-2.56%)
Jul 01, 2021	61.51	61.65	60.54	60.87	100,905	+0.03(+0.05%)
Jun 30, 2021	59.48	61.04	59.48	60.84	124,515	+0.98(+1.63%)
Jun 29, 2021	60.52	60.77	59.74	59.87	98,044	-0.17(-0.29%)
Jun 28, 2021	63.08	63.35	59.84	60.04	234,149	-2.67(-4.25%)
Jun 25, 2021	61.13	63.23	61.13	62.71	424,986	+1.93(+3.18%)
Jun 24, 2021	59.11	61.33	58.41	60.78	234,215	+2.24(+3.83%)
Jun 23, 2021	58.27	59.42	57.95	58.53	245,257	+0.50(+0.87%)
Jun 22, 2021	57.33	58.23	56.59	58.03	249,530	+0.70(+1.21%)
Jun 21, 2021	57.90	58.97	57.31	57.34	225,925	+0.22(+0.39%)
Jun 18, 2021	56.72	57.68	55.60	57.11	270,229	+0.00(+0.00%)
Jun 17, 2021	57.90	58.38	55.26	57.11	284,286	-1.01(-1.73%)
Jun 16, 2021	59.66	60.61	57.94	58.12	186,111	-1.96(-3.27%)
Jun 15, 2021	62.16	62.17	59.94	60.08	174,552	-1.74(-2.81%)
Jun 14, 2021	63.37	63.72	61.38	61.82	121,915	-1.50(-2.37%)
Jun 11, 2021	63.37	63.66	62.67	63.32	146,767	+0.58(+0.92%)
Jun 10, 2021	64.96	64.96	62.41	62.74	136,334	-1.60(-2.48%)
Jun 09, 2021	66.22	66.35	64.24	64.33	91,382	-1.95(-2.95%)
Jun 08, 2021	67.52	67.52	66.09	66.29	118,206	-1.18(-1.75%)
Jun 07, 2021	66.68	67.48	66.10	67.47	100,821	+0.40(+0.59%)
Jun 04, 2021	66.34	67.17	65.99	67.07	85,316	+0.81(+1.23%)
Jun 03, 2021	66.45	66.53	65.25	66.26	75,882	+0.08(+0.12%)
Jun 02, 2021	67.85	68.16	65.69	66.18	101,425	-1.56(-2.30%)
Jun 01, 2021	66.78	68.15	65.62	67.74	150,543	+1.49(+2.25%)
May 28, 2021	64.23	66.42	63.81	66.25	140,950	+1.90(+2.96%)
May 27, 2021	63.53	64.94	63.47	64.34	98,688	+1.48(+2.35%)
May 26, 2021	63.09	63.76	62.37	62.86	125,482	+0.28(+0.45%)
May 25, 2021	65.19	65.42	62.45	62.58	185,216	-2.61(-4.00%)
May 24, 2021	66.23	66.23	64.83	65.19	107,299	-0.64(-0.97%)
May 21, 2021	65.25	66.48	65.07	65.83	277,331	+0.99(+1.52%)
May 20, 2021	66.00	66.82	64.40	64.85	118,662	-1.37(-2.07%)
May 19, 2021	65.47	66.32	64.26	66.22	97,653	-0.49(-0.74%)
May 18, 2021	68.46	68.81	66.69	66.71	148,765	-1.36(-2.00%)
May 17, 2021	67.79	68.63	66.26	68.08	80,304	-0.56(-0.82%)
May 14, 2021	67.79	68.64	67.23	68.64	101,435	+1.12(+1.66%)
May 13, 2021	64.31	67.69	64.03	67.51	120,369	+3.20(+4.98%)
May 12, 2021	65.13	66.41	63.49	64.31	122,188	-1.25(-1.90%)
May 11, 2021	64.28	66.17	63.34	65.56	112,171	-0.11(-0.16%)
May 10, 2021	67.33	67.65	65.23	65.67	132,755	-1.67(-2.48%)
May 07, 2021	65.47	67.45	64.72	67.34	145,521	+2.07(+3.16%)
May 06, 2021	64.63	66.23	63.51	65.28	262,907	+1.62(+2.55%)
May 05, 2021	69.49	69.49	60.21	63.65	1,060,522	-10.72(-14.42%)
May 04, 2021	74.18	75.28	72.21	74.38	126,917	+0.00(+0.00%)