Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2021	52.65	53.70	51.92	53.27	88,747	+1.15(+2.21%)
Sep 30, 2021	53.36	53.97	52.03	52.11	85,217	-1.07(-2.00%)
Sep 29, 2021	53.53	54.20	52.89	53.18	53,520	+0.03(+0.05%)
Sep 28, 2021	53.95	53.97	52.68	53.15	100,987	-0.83(-1.54%)
Sep 27, 2021	53.34	54.76	53.12	53.98	131,006	+0.83(+1.57%)
Sep 24, 2021	52.93	53.62	52.63	53.15	69,115	-0.05(-0.09%)
Sep 23, 2021	52.77	54.02	52.77	53.20	69,373	+0.73(+1.38%)
Sep 22, 2021	52.24	53.12	51.99	52.47	93,789	+0.55(+1.06%)
Sep 21, 2021	53.06	53.30	51.63	51.92	111,421	-0.95(-1.80%)
Sep 20, 2021	52.41	53.03	51.81	52.87	72,481	-0.80(-1.50%)
Sep 17, 2021	53.98	54.92	53.15	53.67	336,108	-0.50(-0.93%)
Sep 16, 2021	54.72	54.72	53.51	54.18	60,431	-0.42(-0.76%)
Sep 15, 2021	54.01	55.08	54.01	54.59	117,976	+0.55(+1.02%)
Sep 14, 2021	55.35	55.36	53.83	54.04	51,210	-0.97(-1.76%)
Sep 13, 2021	55.37	55.37	54.30	55.01	70,332	+0.23(+0.42%)
Sep 10, 2021	55.86	56.32	54.76	54.78	46,583	-0.64(-1.15%)
Sep 09, 2021	55.98	57.66	55.34	55.42	65,544	-0.68(-1.21%)
Sep 08, 2021	56.74	57.43	55.75	56.10	59,543	-0.91(-1.60%)
Sep 07, 2021	57.79	57.79	56.73	57.01	50,294	-0.82(-1.42%)
Sep 03, 2021	58.30	58.30	57.27	57.83	62,615	-0.57(-0.98%)
Sep 02, 2021	58.58	58.93	57.95	58.40	66,172	+0.15(+0.25%)
Sep 01, 2021	59.25	59.25	57.71	58.26	38,323	-0.96(-1.62%)
Aug 31, 2021	59.46	59.70	58.72	59.21	59,088	-0.33(-0.55%)
Aug 30, 2021	60.24	60.24	59.05	59.54	61,833	-0.46(-0.77%)
Aug 27, 2021	58.92	60.74	58.61	60.01	79,773	+1.41(+2.41%)
Aug 26, 2021	59.17	59.56	58.35	58.59	76,125	-0.86(-1.45%)
Aug 25, 2021	58.90	59.80	58.90	59.46	57,028	+0.74(+1.25%)
Aug 24, 2021	57.57	58.86	57.52	58.72	51,530	+1.21(+2.11%)
Aug 23, 2021	57.13	58.13	56.43	57.51	51,815	+0.97(+1.71%)
Aug 20, 2021	55.73	57.01	55.73	56.54	57,303	+0.60(+1.07%)
Aug 19, 2021	56.57	56.71	55.50	55.94	134,617	-1.38(-2.40%)
Aug 18, 2021	57.77	58.18	57.27	57.32	71,950	-0.52(-0.90%)
Aug 17, 2021	58.81	58.81	57.22	57.84	69,310	-1.71(-2.88%)
Aug 16, 2021	60.10	60.10	58.82	59.55	59,814	-0.91(-1.51%)
Aug 13, 2021	61.27	61.37	59.56	60.46	102,361	-0.62(-1.01%)
Aug 12, 2021	61.80	62.07	60.99	61.08	98,407	-0.91(-1.47%)
Aug 11, 2021	60.35	62.07	60.10	61.99	101,811	+2.14(+3.58%)
Aug 10, 2021	57.90	60.05	57.21	59.85	104,668	+2.42(+4.22%)
Aug 09, 2021	58.24	58.86	57.43	57.43	56,449	-0.99(-1.69%)
Aug 06, 2021	58.83	58.97	57.58	58.42	64,849	+0.50(+0.87%)
Aug 05, 2021	57.47	58.47	56.98	57.92	79,866	+0.30(+0.52%)
Aug 04, 2021	56.11	59.93	56.11	57.62	208,870	-1.39(-2.36%)
Aug 03, 2021	58.39	59.37	57.31	59.01	135,968	+0.89(+1.53%)