Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 03, 2021	73.35	74.60	72.43	74.38	127,445	+1.98(+2.73%)
Apr 30, 2021	73.74	74.55	71.83	72.40	94,075	-1.92(-2.58%)
Apr 29, 2021	75.71	77.20	73.74	74.32	51,332	-0.90(-1.19%)
Apr 28, 2021	76.08	77.21	75.20	75.22	76,499	-1.23(-1.60%)
Apr 27, 2021	76.32	77.02	75.22	76.44	131,401	+0.22(+0.29%)
Apr 26, 2021	75.96	76.62	75.34	76.22	73,805	+0.86(+1.14%)
Apr 23, 2021	73.60	75.86	73.60	75.36	137,694	+1.95(+2.66%)
Apr 22, 2021	74.37	74.68	73.02	73.41	107,574	-1.05(-1.41%)
Apr 21, 2021	73.27	74.85	72.84	74.46	74,383	+1.51(+2.06%)
Apr 20, 2021	75.20	75.61	71.70	72.96	193,015	-2.69(-3.56%)
Apr 19, 2021	74.52	76.24	73.77	75.65	187,172	+1.04(+1.40%)
Apr 16, 2021	73.32	74.87	73.32	74.61	131,478	+2.02(+2.78%)
Apr 15, 2021	73.29	73.29	71.91	72.59	50,102	-0.01(-0.01%)
Apr 14, 2021	72.64	73.31	72.45	72.60	72,222	+0.21(+0.29%)
Apr 13, 2021	73.73	73.81	72.03	72.39	106,203	-1.41(-1.91%)
Apr 12, 2021	73.22	74.07	72.56	73.80	66,698	+0.58(+0.79%)
Apr 09, 2021	72.71	73.40	72.37	73.22	81,953	+0.73(+1.01%)
Apr 08, 2021	72.75	72.75	71.91	72.48	113,399	-0.03(-0.04%)
Apr 07, 2021	74.54	74.99	71.92	72.51	100,927	-2.01(-2.69%)
Apr 06, 2021	74.90	76.85	74.45	74.52	86,742	-0.59(-0.78%)
Apr 05, 2021	75.55	75.97	74.22	75.11	150,154	+0.79(+1.07%)