Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	59.49	61.05	59.49	60.85	124,501	+0.98(+1.63%)
Jun 29, 2021	60.52	60.78	59.75	59.87	98,034	-0.17(-0.29%)
Jun 28, 2021	63.08	63.35	59.85	60.05	234,124	-2.67(-4.25%)
Jun 25, 2021	61.14	63.24	61.14	62.72	424,939	+1.93(+3.18%)
Jun 24, 2021	59.12	61.33	58.41	60.78	234,190	+2.24(+3.83%)
Jun 23, 2021	58.28	59.43	57.96	58.54	245,230	+0.50(+0.87%)
Jun 22, 2021	57.33	58.24	56.60	58.04	249,503	+0.70(+1.21%)
Jun 21, 2021	57.90	58.98	57.31	57.34	225,901	+0.22(+0.39%)
Jun 18, 2021	56.72	57.69	55.61	57.12	270,199	+0.00(+0.00%)
Jun 17, 2021	57.90	58.39	55.26	57.12	284,255	-1.01(-1.73%)
Jun 16, 2021	59.67	60.62	57.95	58.12	186,090	-1.96(-3.27%)
Jun 15, 2021	62.17	62.18	59.94	60.09	174,533	-1.74(-2.81%)
Jun 14, 2021	63.37	63.73	61.38	61.83	121,902	-1.50(-2.37%)
Jun 11, 2021	63.37	63.66	62.67	63.33	146,751	+0.58(+0.92%)
Jun 10, 2021	64.97	64.97	62.42	62.75	136,319	-1.60(-2.48%)
Jun 09, 2021	66.23	66.36	64.24	64.34	91,372	-1.95(-2.95%)
Jun 08, 2021	67.53	67.53	66.10	66.29	118,193	-1.18(-1.75%)
Jun 07, 2021	66.69	67.48	66.11	67.47	100,810	+0.40(+0.59%)
Jun 04, 2021	66.34	67.17	65.99	67.08	85,307	+0.81(+1.23%)
Jun 03, 2021	66.46	66.54	65.25	66.27	75,874	+0.08(+0.12%)
Jun 02, 2021	67.86	68.17	65.69	66.19	101,414	-1.56(-2.30%)
Jun 01, 2021	66.79	68.16	65.63	67.74	150,527	+1.49(+2.25%)
May 28, 2021	64.23	66.43	63.82	66.26	140,935	+1.90(+2.96%)
May 27, 2021	63.54	64.95	63.48	64.35	98,677	+1.48(+2.35%)
May 26, 2021	63.09	63.77	62.38	62.87	125,468	+0.28(+0.45%)
May 25, 2021	65.20	65.42	62.46	62.59	185,196	-2.61(-4.00%)
May 24, 2021	66.24	66.24	64.83	65.20	107,288	-0.64(-0.97%)
May 21, 2021	65.26	66.48	65.08	65.84	277,301	+0.99(+1.52%)
May 20, 2021	66.00	66.83	64.41	64.85	118,649	-1.37(-2.07%)
May 19, 2021	65.47	66.33	64.26	66.23	97,643	-0.49(-0.74%)
May 18, 2021	68.47	68.82	66.70	66.72	148,749	-1.36(-2.00%)
May 17, 2021	67.80	68.63	66.27	68.08	80,296	-0.56(-0.82%)
May 14, 2021	67.80	68.64	67.24	68.64	101,424	+1.12(+1.66%)
May 13, 2021	64.32	67.70	64.04	67.52	120,355	+3.20(+4.98%)
May 12, 2021	65.13	66.42	63.50	64.32	122,175	-1.25(-1.90%)
May 11, 2021	64.28	66.18	63.35	65.57	112,158	-0.11(-0.16%)
May 10, 2021	67.34	67.66	65.24	65.68	132,741	-1.67(-2.48%)
May 07, 2021	65.48	67.45	64.72	67.35	145,505	+2.07(+3.16%)
May 06, 2021	64.64	66.24	63.52	65.28	262,879	+1.62(+2.55%)
May 05, 2021	69.50	69.50	60.21	63.66	1,060,407	-10.72(-14.42%)
May 04, 2021	74.19	75.29	72.22	74.38	126,903	+0.00(+0.00%)
May 03, 2021	73.36	74.61	72.44	74.38	127,432	+1.98(+2.73%)
Apr 30, 2021	73.75	74.56	71.84	72.41	94,065	-1.92(-2.58%)
Apr 29, 2021	75.72	77.21	73.75	74.33	51,326	-0.90(-1.19%)
Apr 28, 2021	76.08	77.22	75.21	75.22	76,491	-1.23(-1.60%)
Apr 27, 2021	76.32	77.03	75.23	76.45	131,387	+0.22(+0.29%)
Apr 26, 2021	75.97	76.62	75.35	76.23	73,797	+0.86(+1.14%)
Apr 23, 2021	73.61	75.87	73.61	75.37	137,679	+1.95(+2.66%)
Apr 22, 2021	74.38	74.68	73.02	73.42	107,563	-1.05(-1.41%)
Apr 21, 2021	73.27	74.86	72.85	74.47	74,375	+1.51(+2.06%)
Apr 20, 2021	75.21	75.62	71.71	72.97	192,994	-2.69(-3.56%)
Apr 19, 2021	74.53	76.25	73.78	75.66	187,152	+1.04(+1.40%)
Apr 16, 2021	73.33	74.88	73.33	74.62	131,464	+2.02(+2.78%)
Apr 15, 2021	73.29	73.29	71.91	72.60	50,097	-0.01(-0.01%)
Apr 14, 2021	72.65	73.31	72.46	72.61	72,215	+0.21(+0.29%)
Apr 13, 2021	73.74	73.82	72.04	72.40	106,191	-1.41(-1.91%)
Apr 12, 2021	73.23	74.08	72.57	73.81	66,691	+0.58(+0.79%)
Apr 09, 2021	72.71	73.41	72.38	73.23	81,944	+0.73(+1.01%)
Apr 08, 2021	72.75	72.75	71.91	72.49	113,387	-0.03(-0.04%)
Apr 07, 2021	74.55	75.00	71.92	72.52	100,916	-2.01(-2.69%)
Apr 06, 2021	74.91	76.86	74.46	74.53	86,733	-0.59(-0.78%)
Apr 05, 2021	75.56	75.98	74.23	75.12	150,138	+0.79(+1.06%)