Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	48.61	49.06	48.16	48.68	151,729	-0.34(-0.68%)
Oct 29, 2020	48.60	49.19	47.60	49.02	106,630	+0.00(+0.00%)
Oct 28, 2020	49.97	50.63	48.89	49.02	111,047	-1.86(-3.65%)
Oct 27, 2020	53.03	54.04	50.59	50.88	76,631	-2.39(-4.48%)
Oct 26, 2020	54.06	54.08	52.71	53.26	107,985	-1.52(-2.78%)
Oct 23, 2020	55.05	55.63	53.83	54.79	66,264	+0.00(+0.00%)
Oct 22, 2020	55.69	55.96	54.42	54.79	81,502	-0.58(-1.04%)
Oct 21, 2020	55.66	56.63	54.92	55.36	84,320	-0.37(-0.67%)
Oct 20, 2020	55.66	56.06	55.04	55.73	126,725	+0.50(+0.90%)
Oct 19, 2020	55.53	56.16	54.85	55.24	88,218	-0.05(-0.09%)
Oct 16, 2020	55.27	57.16	54.88	55.28	102,787	-0.12(-0.22%)
Oct 15, 2020	53.59	55.48	53.22	55.41	96,858	+1.06(+1.96%)
Oct 14, 2020	55.72	56.35	54.28	54.34	143,902	-1.46(-2.61%)
Oct 13, 2020	56.23	56.31	55.48	55.80	115,950	-0.91(-1.61%)
Oct 12, 2020	56.51	57.16	55.85	56.71	81,634	+0.67(+1.20%)
Oct 09, 2020	56.70	56.83	55.52	56.04	119,588	-0.56(-0.98%)
Oct 08, 2020	56.36	56.87	55.04	56.60	112,311	+0.81(+1.46%)
Oct 07, 2020	56.03	57.07	54.79	55.78	190,886	+0.57(+1.02%)
Oct 06, 2020	54.73	57.46	54.05	55.22	213,007	+0.79(+1.44%)
Oct 05, 2020	52.73	54.54	52.43	54.43	247,388	+1.89(+3.59%)
Oct 02, 2020	50.58	52.68	50.58	52.54	146,720	+1.01(+1.95%)
Oct 01, 2020	51.66	52.26	50.07	51.54	199,172	-0.45(-0.87%)
Sep 30, 2020	51.80	52.72	50.94	51.99	158,609	+0.56(+1.08%)
Sep 29, 2020	50.91	51.56	50.21	51.43	120,873	+0.37(+0.73%)
Sep 28, 2020	49.52	51.52	49.52	51.06	231,616	+2.18(+4.47%)
Sep 25, 2020	48.62	49.91	47.92	48.87	205,679	+0.12(+0.26%)
Sep 24, 2020	48.05	49.79	47.02	48.75	130,744	+0.65(+1.35%)
Sep 23, 2020	47.75	48.56	47.75	48.10	196,899	+0.27(+0.56%)
Sep 22, 2020	47.21	48.05	46.71	47.83	120,573	+0.59(+1.26%)
Sep 21, 2020	49.92	50.61	46.26	47.23	118,129	-3.59(-7.07%)
Sep 18, 2020	51.90	52.52	50.57	50.83	415,950	-0.61(-1.19%)
Sep 17, 2020	50.35	51.97	48.26	51.44	214,244	+0.53(+1.04%)
Sep 16, 2020	50.25	51.29	48.26	50.91	110,595	+0.97(+1.94%)
Sep 15, 2020	49.92	50.40	49.05	49.95	79,736	+0.26(+0.52%)
Sep 14, 2020	49.50	50.20	49.33	49.69	63,032	+0.52(+1.05%)
Sep 11, 2020	49.51	50.09	48.84	49.17	85,360	-0.36(-0.74%)
Sep 10, 2020	50.90	50.90	49.06	49.53	81,063	-1.17(-2.31%)
Sep 09, 2020	50.37	51.19	50.12	50.70	130,134	+0.78(+1.55%)
Sep 08, 2020	51.04	51.05	49.60	49.93	91,100	-1.21(-2.36%)
Sep 04, 2020	51.18	51.75	50.45	51.13	75,968	+0.54(+1.06%)
Sep 03, 2020	51.35	51.75	50.16	50.60	88,103	-1.05(-2.04%)
Sep 02, 2020	51.89	52.66	50.95	51.65	71,945	-0.33(-0.63%)
Sep 01, 2020	50.04	52.10	50.04	51.98	137,045	+1.46(+2.88%)
Aug 31, 2020	51.01	51.25	50.39	50.52	129,507	-0.76(-1.48%)
Aug 28, 2020	51.56	52.22	50.79	51.28	80,977	-0.30(-0.58%)
Aug 27, 2020	51.46	51.85	50.92	51.58	92,599	+0.28(+0.54%)
Aug 26, 2020	50.70	51.51	50.61	51.30	114,014	+0.38(+0.75%)
Aug 25, 2020	51.50	51.62	50.21	50.92	111,530	-0.26(-0.50%)
Aug 24, 2020	50.60	51.66	49.96	51.17	133,073	+1.18(+2.35%)
Aug 21, 2020	49.78	50.57	49.67	50.00	189,160	-0.06(-0.11%)
Aug 20, 2020	50.01	50.66	49.48	50.05	102,652	-0.58(-1.15%)
Aug 19, 2020	51.09	52.00	50.15	50.64	108,445	-0.52(-1.01%)
Aug 18, 2020	51.72	51.72	50.90	51.15	142,615	-0.60(-1.16%)
Aug 17, 2020	53.06	53.21	51.38	51.76	105,389	-1.30(-2.45%)
Aug 14, 2020	51.85	53.48	51.27	53.06	165,632	+0.94(+1.80%)
Aug 13, 2020	52.17	52.41	51.27	52.12	143,544	-0.83(-1.57%)
Aug 12, 2020	53.84	54.77	52.58	52.95	163,940	-0.51(-0.95%)
Aug 11, 2020	50.87	53.94	50.87	53.46	371,113	+3.02(+5.99%)
Aug 10, 2020	49.17	51.09	49.17	50.44	400,684	+1.39(+2.83%)
Aug 07, 2020	48.17	49.43	47.82	49.05	140,850	+0.43(+0.89%)
Aug 06, 2020	49.33	49.59	47.35	48.62	161,710	-1.07(-2.16%)
Aug 05, 2020	57.28	60.96	49.37	49.69	626,842	+6.02(+13.80%)
Aug 04, 2020	43.90	44.27	43.47	43.67	178,303	-0.42(-0.95%)