Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	51.98	52.91	51.13	52.18	158,035	+0.56(+1.08%)
Sep 29, 2020	51.10	51.74	50.40	51.62	120,436	+0.38(+0.73%)
Sep 28, 2020	49.70	51.70	49.70	51.24	230,778	+2.19(+4.47%)
Sep 25, 2020	48.80	50.09	48.10	49.05	204,935	+0.12(+0.26%)
Sep 24, 2020	48.22	49.97	47.19	48.93	130,271	+0.65(+1.35%)
Sep 23, 2020	47.92	48.73	47.92	48.27	196,186	+0.27(+0.56%)
Sep 22, 2020	47.39	48.22	46.88	48.00	120,137	+0.60(+1.26%)
Sep 21, 2020	50.10	50.79	46.43	47.41	117,702	-3.61(-7.07%)
Sep 18, 2020	52.09	52.71	50.75	51.01	414,445	-0.62(-1.19%)
Sep 17, 2020	50.53	52.16	48.43	51.63	213,469	+0.53(+1.04%)
Sep 16, 2020	50.44	51.47	48.43	51.10	110,195	+0.97(+1.94%)
Sep 15, 2020	50.10	50.58	49.23	50.13	79,447	+0.26(+0.52%)
Sep 14, 2020	49.68	50.38	49.51	49.87	62,804	+0.52(+1.05%)
Sep 11, 2020	49.69	50.27	49.02	49.35	85,051	-0.37(-0.74%)
Sep 10, 2020	51.09	51.09	49.24	49.71	80,770	-1.17(-2.31%)
Sep 09, 2020	50.55	51.38	50.31	50.89	129,663	+0.78(+1.55%)
Sep 08, 2020	51.22	51.23	49.78	50.11	90,770	-1.21(-2.36%)
Sep 04, 2020	51.37	51.94	50.64	51.32	75,694	+0.54(+1.06%)
Sep 03, 2020	51.54	51.94	50.34	50.78	87,784	-1.06(-2.04%)
Sep 02, 2020	52.08	52.85	51.14	51.84	71,684	-0.33(-0.63%)
Sep 01, 2020	50.22	52.29	50.22	52.17	136,549	+1.46(+2.88%)
Aug 31, 2020	51.19	51.44	50.57	50.70	129,038	-0.76(-1.48%)
Aug 28, 2020	51.74	52.41	50.97	51.46	80,684	-0.30(-0.58%)
Aug 27, 2020	51.65	52.04	51.11	51.76	92,264	+0.28(+0.54%)
Aug 26, 2020	50.88	51.70	50.79	51.48	113,602	+0.38(+0.75%)
Aug 25, 2020	51.69	51.81	50.39	51.10	111,126	-0.26(-0.50%)
Aug 24, 2020	50.78	51.85	50.14	51.36	132,592	+1.18(+2.35%)
Aug 21, 2020	49.96	50.75	49.85	50.18	188,475	-0.06(-0.11%)
Aug 20, 2020	50.19	50.84	49.66	50.24	102,281	-0.59(-1.15%)
Aug 19, 2020	51.27	52.18	50.33	50.82	108,053	-0.52(-1.01%)
Aug 18, 2020	51.91	51.91	51.08	51.34	142,099	-0.60(-1.16%)
Aug 17, 2020	53.25	53.40	51.57	51.94	105,007	-1.31(-2.45%)
Aug 14, 2020	52.04	53.67	51.46	53.25	165,033	+0.94(+1.80%)
Aug 13, 2020	52.36	52.60	51.46	52.31	143,024	-0.84(-1.57%)
Aug 12, 2020	54.04	54.97	52.77	53.14	163,347	-0.51(-0.95%)
Aug 11, 2020	51.05	54.13	51.05	53.65	369,770	+3.03(+5.99%)
Aug 10, 2020	49.35	51.27	49.35	50.62	399,235	+1.39(+2.83%)
Aug 07, 2020	48.35	49.61	47.99	49.23	140,340	+0.43(+0.89%)
Aug 06, 2020	49.51	49.77	47.52	48.80	161,125	-1.07(-2.16%)
Aug 05, 2020	57.49	61.18	49.55	49.87	624,574	+6.05(+13.80%)
Aug 04, 2020	44.06	44.43	43.63	43.82	177,657	-0.42(-0.95%)
Aug 03, 2020	42.85	44.44	42.47	44.25	130,838	+1.55(+3.62%)
Jul 31, 2020	43.34	43.71	42.03	42.70	123,879	-0.78(-1.79%)
Jul 30, 2020	43.37	44.06	42.94	43.48	72,974	-0.52(-1.18%)
Jul 29, 2020	42.91	44.47	42.91	44.00	83,331	+1.19(+2.78%)
Jul 28, 2020	44.06	44.98	42.67	42.81	153,268	-1.34(-3.04%)
Jul 27, 2020	42.97	44.71	42.53	44.15	190,291	+1.11(+2.59%)
Jul 24, 2020	43.63	44.16	42.78	43.04	188,684	-0.59(-1.34%)
Jul 23, 2020	44.06	44.56	42.15	43.62	241,650	-0.62(-1.41%)
Jul 22, 2020	44.70	45.34	44.12	44.25	144,093	-0.57(-1.26%)
Jul 21, 2020	44.24	45.58	43.67	44.81	214,471	+0.76(+1.72%)
Jul 20, 2020	44.63	44.63	43.49	44.06	62,772	-0.76(-1.69%)
Jul 17, 2020	44.81	45.97	44.57	44.81	168,367	-0.07(-0.15%)
Jul 16, 2020	45.07	45.87	44.52	44.88	86,517	-0.41(-0.91%)
Jul 15, 2020	45.45	46.67	45.15	45.29	135,554	+1.01(+2.28%)
Jul 14, 2020	42.69	44.47	42.12	44.29	109,625	+1.47(+3.43%)
Jul 13, 2020	43.14	43.74	42.04	42.82	125,392	+0.15(+0.36%)
Jul 10, 2020	41.21	42.73	41.19	42.66	106,584	+1.53(+3.71%)
Jul 09, 2020	42.39	42.93	41.12	41.14	87,655	-1.36(-3.21%)
Jul 08, 2020	42.58	42.86	41.64	42.50	94,113	-0.04(-0.09%)
Jul 07, 2020	42.86	43.45	42.44	42.54	91,281	-0.74(-1.71%)
Jul 06, 2020	44.50	44.73	43.10	43.28	137,427	-0.41(-0.94%)
Jul 02, 2020	43.29	44.42	42.75	43.69	141,174	+1.07(+2.50%)