Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	59.19	60.74	59.19	60.55	125,125	+0.97(+1.63%)
Jun 29, 2021	60.22	60.48	59.45	59.58	98,525	-0.17(-0.29%)
Jun 28, 2021	62.77	63.04	59.55	59.75	235,298	-2.65(-4.25%)
Jun 25, 2021	60.84	62.92	60.84	62.40	427,070	+1.92(+3.18%)
Jun 24, 2021	58.83	61.03	58.12	60.48	235,364	+2.23(+3.83%)
Jun 23, 2021	57.99	59.13	57.67	58.25	246,460	+0.50(+0.87%)
Jun 22, 2021	57.05	57.95	56.31	57.75	250,754	+0.69(+1.21%)
Jun 21, 2021	57.61	58.68	57.03	57.06	227,034	+0.22(+0.39%)
Jun 18, 2021	56.44	57.40	55.33	56.83	271,554	+0.00(+0.00%)
Jun 17, 2021	57.61	58.09	54.99	56.83	285,680	-1.00(-1.73%)
Jun 16, 2021	59.37	60.32	57.66	57.83	187,024	-1.95(-3.27%)
Jun 15, 2021	61.86	61.87	59.64	59.79	175,408	-1.73(-2.81%)
Jun 14, 2021	63.06	63.41	61.08	61.52	122,513	-1.49(-2.37%)
Jun 11, 2021	63.06	63.35	62.36	63.01	147,487	+0.58(+0.92%)
Jun 10, 2021	64.65	64.65	62.11	62.43	137,003	-1.59(-2.48%)
Jun 09, 2021	65.90	66.03	63.92	64.02	91,831	-1.94(-2.95%)
Jun 08, 2021	67.19	67.19	65.77	65.96	118,785	-1.17(-1.75%)
Jun 07, 2021	66.36	67.15	65.78	67.14	101,315	+0.39(+0.59%)
Jun 04, 2021	66.01	66.84	65.67	66.74	85,735	+0.81(+1.23%)
Jun 03, 2021	66.13	66.20	64.93	65.93	76,254	+0.08(+0.12%)
Jun 02, 2021	67.52	67.83	65.37	65.86	101,922	-1.55(-2.30%)
Jun 01, 2021	66.45	67.82	65.30	67.41	151,282	+1.48(+2.25%)
May 28, 2021	63.91	66.10	63.50	65.92	141,641	+1.90(+2.96%)
May 27, 2021	63.22	64.63	63.16	64.03	99,172	+1.47(+2.35%)
May 26, 2021	62.78	63.45	62.07	62.56	126,097	+0.28(+0.45%)
May 25, 2021	64.88	65.10	62.14	62.28	186,124	-2.60(-4.00%)
May 24, 2021	65.91	65.91	64.51	64.88	107,826	-0.63(-0.97%)
May 21, 2021	64.93	66.15	64.75	65.51	278,692	+0.98(+1.52%)
May 20, 2021	65.67	66.50	64.09	64.53	119,244	-1.37(-2.07%)
May 19, 2021	65.15	66.00	63.94	65.90	98,132	-0.49(-0.74%)
May 18, 2021	68.13	68.48	66.37	66.39	149,495	-1.36(-2.00%)
May 17, 2021	67.46	68.29	65.94	67.74	80,698	-0.56(-0.82%)
May 14, 2021	67.46	68.30	66.91	68.30	101,933	+1.12(+1.66%)
May 13, 2021	64.00	67.36	63.72	67.18	120,959	+3.18(+4.98%)
May 12, 2021	64.81	66.09	63.18	64.00	122,788	-1.24(-1.90%)
May 11, 2021	63.96	65.85	63.03	65.24	112,721	-0.11(-0.16%)
May 10, 2021	67.00	67.32	64.91	65.35	133,406	-1.66(-2.48%)
May 07, 2021	65.15	67.12	64.40	67.01	146,235	+2.06(+3.16%)
May 06, 2021	64.31	65.91	63.20	64.96	264,197	+1.61(+2.55%)
May 05, 2021	69.15	69.15	59.91	63.34	1,065,725	-10.67(-14.42%)
May 04, 2021	73.82	74.92	71.86	74.01	127,540	+0.00(+0.00%)
May 03, 2021	73.00	74.23	72.08	74.01	128,071	+1.97(+2.73%)
Apr 30, 2021	73.38	74.19	71.48	72.04	94,537	-1.91(-2.58%)
Apr 29, 2021	75.34	76.83	73.38	73.96	51,584	-0.89(-1.19%)
Apr 28, 2021	75.70	76.84	74.83	74.85	76,875	-1.22(-1.60%)
Apr 27, 2021	75.94	76.65	74.85	76.07	132,046	+0.22(+0.29%)
Apr 26, 2021	75.59	76.24	74.97	75.85	74,167	+0.85(+1.14%)
Apr 23, 2021	73.25	75.49	73.25	74.99	138,370	+1.94(+2.66%)
Apr 22, 2021	74.00	74.31	72.66	73.05	108,102	-1.05(-1.41%)
Apr 21, 2021	72.91	74.48	72.49	74.10	74,748	+1.50(+2.06%)
Apr 20, 2021	74.83	75.24	71.35	72.60	193,962	-2.68(-3.56%)
Apr 19, 2021	74.16	75.87	73.41	75.28	188,090	+1.04(+1.40%)
Apr 16, 2021	72.97	74.50	72.97	74.24	132,123	+2.01(+2.78%)
Apr 15, 2021	72.93	72.93	71.55	72.24	50,348	-0.01(-0.01%)
Apr 14, 2021	72.28	72.95	72.10	72.25	72,577	+0.21(+0.29%)
Apr 13, 2021	73.37	73.45	71.68	72.03	106,724	-1.40(-1.91%)
Apr 12, 2021	72.86	73.71	72.20	73.44	67,025	+0.58(+0.79%)
Apr 09, 2021	72.35	73.04	72.02	72.86	82,355	+0.73(+1.01%)
Apr 08, 2021	72.39	72.39	71.55	72.13	113,956	-0.03(-0.04%)
Apr 07, 2021	74.18	74.63	71.56	72.16	101,422	-2.00(-2.69%)
Apr 06, 2021	74.53	76.47	74.09	74.16	87,168	-0.59(-0.78%)
Apr 05, 2021	75.19	75.60	73.86	74.74	150,891	+0.79(+1.06%)