Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	59.26	60.81	59.26	60.62	124,980	+0.97(+1.63%)
Jun 29, 2021	60.29	60.55	59.52	59.64	98,411	-0.17(-0.29%)
Jun 28, 2021	62.84	63.11	59.62	59.82	235,025	-2.66(-4.25%)
Jun 25, 2021	60.91	63.00	60.91	62.48	426,575	+1.93(+3.18%)
Jun 24, 2021	58.89	61.10	58.19	60.55	235,091	+2.23(+3.83%)
Jun 23, 2021	58.06	59.20	57.74	58.32	246,174	+0.50(+0.87%)
Jun 22, 2021	57.11	58.01	56.38	57.81	250,464	+0.69(+1.21%)
Jun 21, 2021	57.68	58.75	57.09	57.12	226,770	+0.22(+0.39%)
Jun 18, 2021	56.51	57.47	55.40	56.90	271,239	+0.00(+0.00%)
Jun 17, 2021	57.68	58.16	55.05	56.90	285,349	-1.00(-1.73%)
Jun 16, 2021	59.44	60.39	57.73	57.90	186,807	-1.96(-3.27%)
Jun 15, 2021	61.93	61.94	59.71	59.86	175,205	-1.73(-2.81%)
Jun 14, 2021	63.13	63.49	61.15	61.59	122,371	-1.49(-2.37%)
Jun 11, 2021	63.13	63.42	62.43	63.08	147,315	+0.58(+0.92%)
Jun 10, 2021	64.72	64.72	62.18	62.51	136,844	-1.59(-2.48%)
Jun 09, 2021	65.97	66.11	64.00	64.09	91,724	-1.95(-2.95%)
Jun 08, 2021	67.27	67.27	65.85	66.04	118,648	-1.17(-1.75%)
Jun 07, 2021	66.43	67.22	65.86	67.21	101,198	+0.39(+0.59%)
Jun 04, 2021	66.09	66.92	65.74	66.82	85,635	+0.81(+1.23%)
Jun 03, 2021	66.20	66.28	65.00	66.01	76,166	+0.08(+0.12%)
Jun 02, 2021	67.60	67.91	65.44	65.93	101,804	-1.55(-2.30%)
Jun 01, 2021	66.53	67.90	65.38	67.48	151,106	+1.48(+2.25%)
May 28, 2021	63.99	66.17	63.57	66.00	141,477	+1.90(+2.96%)
May 27, 2021	63.29	64.70	63.24	64.10	99,057	+1.47(+2.35%)
May 26, 2021	62.85	63.53	62.14	62.63	125,951	+0.28(+0.45%)
May 25, 2021	64.95	65.17	62.22	62.35	185,909	-2.60(-4.00%)
May 24, 2021	65.98	65.98	64.59	64.95	107,701	-0.64(-0.97%)
May 21, 2021	65.01	66.23	64.83	65.59	278,368	+0.98(+1.52%)
May 20, 2021	65.75	66.58	64.16	64.60	119,105	-1.37(-2.07%)
May 19, 2021	65.22	66.07	64.02	65.97	98,018	-0.49(-0.74%)
May 18, 2021	68.21	68.56	66.44	66.46	149,321	-1.36(-2.00%)
May 17, 2021	67.54	68.37	66.02	67.82	80,605	-0.56(-0.82%)
May 14, 2021	67.54	68.38	66.98	68.38	101,814	+1.12(+1.66%)
May 13, 2021	64.08	67.44	63.80	67.26	120,819	+3.19(+4.98%)
May 12, 2021	64.88	66.17	63.26	64.08	122,645	-1.24(-1.90%)
May 11, 2021	64.04	65.92	63.10	65.32	112,590	-0.11(-0.16%)
May 10, 2021	67.08	67.40	64.99	65.42	133,251	-1.67(-2.48%)
May 07, 2021	65.22	67.20	64.47	67.09	146,065	+2.06(+3.16%)
May 06, 2021	64.39	65.98	63.27	65.03	263,891	+1.62(+2.55%)
May 05, 2021	69.23	69.23	59.98	63.42	1,064,488	-10.68(-14.42%)
May 04, 2021	73.91	75.00	71.95	74.10	127,392	+0.00(+0.00%)
May 03, 2021	73.08	74.32	72.16	74.10	127,922	+1.97(+2.73%)
Apr 30, 2021	73.46	74.27	71.56	72.13	94,427	-1.91(-2.58%)
Apr 29, 2021	75.43	76.92	73.46	74.04	51,524	-0.89(-1.19%)
Apr 28, 2021	75.79	76.93	74.92	74.94	76,785	-1.22(-1.60%)
Apr 27, 2021	76.03	76.73	74.94	76.16	131,893	+0.22(+0.29%)
Apr 26, 2021	75.68	76.33	75.06	75.94	74,081	+0.86(+1.14%)
Apr 23, 2021	73.33	75.58	73.33	75.08	138,209	+1.94(+2.66%)
Apr 22, 2021	74.09	74.40	72.74	73.14	107,977	-1.05(-1.41%)
Apr 21, 2021	72.99	74.57	72.57	74.19	74,661	+1.50(+2.06%)
Apr 20, 2021	74.92	75.33	71.44	72.69	193,737	-2.68(-3.56%)
Apr 19, 2021	74.24	75.96	73.50	75.37	187,872	+1.04(+1.40%)
Apr 16, 2021	73.05	74.59	73.05	74.33	131,970	+2.01(+2.78%)
Apr 15, 2021	73.01	73.01	71.64	72.32	50,290	-0.01(-0.01%)
Apr 14, 2021	72.37	73.03	72.18	72.33	72,493	+0.21(+0.29%)
Apr 13, 2021	73.46	73.53	71.76	72.12	106,600	-1.40(-1.91%)
Apr 12, 2021	72.95	73.79	72.29	73.52	66,948	+0.58(+0.79%)
Apr 09, 2021	72.44	73.13	72.10	72.95	82,260	+0.73(+1.01%)
Apr 08, 2021	72.47	72.47	71.64	72.21	113,823	-0.03(-0.04%)
Apr 07, 2021	74.26	74.71	71.65	72.24	101,304	-2.00(-2.69%)
Apr 06, 2021	74.62	76.56	74.18	74.24	87,066	-0.59(-0.78%)
Apr 05, 2021	75.27	75.69	73.95	74.83	150,716	+0.79(+1.06%)