Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	51.99	52.91	51.13	52.18	158,018	+0.56(+1.08%)
Sep 29, 2020	51.10	51.75	50.40	51.62	120,423	+0.38(+0.73%)
Sep 28, 2020	49.71	51.71	49.71	51.25	230,753	+2.19(+4.47%)
Sep 25, 2020	48.81	50.09	48.10	49.06	204,913	+0.12(+0.26%)
Sep 24, 2020	48.23	49.98	47.19	48.93	130,257	+0.65(+1.35%)
Sep 23, 2020	47.93	48.74	47.93	48.28	196,165	+0.27(+0.56%)
Sep 22, 2020	47.39	48.23	46.88	48.01	120,124	+0.60(+1.26%)
Sep 21, 2020	50.10	50.80	46.43	47.41	117,689	-3.61(-7.07%)
Sep 18, 2020	52.09	52.72	50.76	51.02	414,400	-0.62(-1.19%)
Sep 17, 2020	50.54	52.16	48.44	51.63	213,446	+0.53(+1.04%)
Sep 16, 2020	50.44	51.48	48.44	51.10	110,183	+0.97(+1.94%)
Sep 15, 2020	50.10	50.58	49.24	50.13	79,438	+0.26(+0.52%)
Sep 14, 2020	49.68	50.38	49.52	49.87	62,797	+0.52(+1.05%)
Sep 11, 2020	49.70	50.28	49.02	49.35	85,042	-0.37(-0.74%)
Sep 10, 2020	51.09	51.09	49.25	49.72	80,761	-1.17(-2.31%)
Sep 09, 2020	50.56	51.38	50.31	50.89	129,649	+0.78(+1.55%)
Sep 08, 2020	51.23	51.24	49.78	50.11	90,760	-1.21(-2.36%)
Sep 04, 2020	51.37	51.94	50.64	51.33	75,685	+0.54(+1.06%)
Sep 03, 2020	51.55	51.94	50.34	50.79	87,774	-1.06(-2.04%)
Sep 02, 2020	52.09	52.85	51.14	51.84	71,676	-0.33(-0.63%)
Sep 01, 2020	50.23	52.30	50.23	52.17	136,534	+1.46(+2.88%)
Aug 31, 2020	51.20	51.44	50.58	50.71	129,024	-0.76(-1.48%)
Aug 28, 2020	51.75	52.41	50.98	51.47	80,676	-0.30(-0.58%)
Aug 27, 2020	51.65	52.05	51.12	51.77	92,254	+0.28(+0.54%)
Aug 26, 2020	50.88	51.70	50.80	51.49	113,589	+0.38(+0.75%)
Aug 25, 2020	51.69	51.82	50.40	51.11	111,114	-0.26(-0.50%)
Aug 24, 2020	50.79	51.85	50.15	51.36	132,578	+1.18(+2.35%)
Aug 21, 2020	49.96	50.76	49.86	50.18	188,455	-0.06(-0.11%)
Aug 20, 2020	50.19	50.85	49.67	50.24	102,270	-0.59(-1.15%)
Aug 19, 2020	51.28	52.19	50.34	50.83	108,041	-0.52(-1.01%)
Aug 18, 2020	51.91	51.91	51.09	51.35	142,084	-0.60(-1.16%)
Aug 17, 2020	53.26	53.41	51.58	51.95	104,996	-1.31(-2.45%)
Aug 14, 2020	52.05	53.68	51.46	53.26	165,015	+0.94(+1.80%)
Aug 13, 2020	52.36	52.60	51.46	52.32	143,009	-0.84(-1.57%)
Aug 12, 2020	54.04	54.97	52.78	53.15	163,330	-0.51(-0.95%)
Aug 11, 2020	51.06	54.14	51.06	53.66	369,730	+3.03(+5.99%)
Aug 10, 2020	49.36	51.28	49.36	50.63	399,191	+1.39(+2.83%)
Aug 07, 2020	48.35	49.62	48.00	49.23	140,325	+0.43(+0.89%)
Aug 06, 2020	49.51	49.77	47.53	48.80	161,107	-1.08(-2.16%)
Aug 05, 2020	57.50	61.18	49.55	49.88	624,506	+6.05(+13.80%)
Aug 04, 2020	44.06	44.43	43.64	43.83	177,638	-0.42(-0.95%)
Aug 03, 2020	42.85	44.44	42.47	44.25	130,823	+1.55(+3.62%)
Jul 31, 2020	43.34	43.71	42.03	42.71	123,865	-0.78(-1.79%)
Jul 30, 2020	43.38	44.07	42.95	43.48	72,966	-0.52(-1.18%)
Jul 29, 2020	42.92	44.47	42.92	44.00	83,322	+1.19(+2.78%)
Jul 28, 2020	44.06	44.99	42.68	42.81	153,251	-1.34(-3.04%)
Jul 27, 2020	42.98	44.71	42.53	44.16	190,271	+1.11(+2.59%)
Jul 24, 2020	43.64	44.17	42.78	43.04	188,663	-0.59(-1.34%)
Jul 23, 2020	44.06	44.57	42.16	43.63	241,623	-0.62(-1.41%)
Jul 22, 2020	44.70	45.35	44.13	44.25	144,078	-0.57(-1.26%)
Jul 21, 2020	44.24	45.59	43.68	44.82	214,448	+0.76(+1.72%)
Jul 20, 2020	44.64	44.64	43.49	44.06	62,765	-0.76(-1.69%)
Jul 17, 2020	44.82	45.98	44.58	44.82	168,349	-0.07(-0.15%)
Jul 16, 2020	45.08	45.87	44.52	44.89	86,508	-0.41(-0.91%)
Jul 15, 2020	45.45	46.67	45.15	45.30	135,539	+1.01(+2.28%)
Jul 14, 2020	42.70	44.47	42.12	44.29	109,613	+1.47(+3.43%)
Jul 13, 2020	43.15	43.74	42.04	42.82	125,378	+0.15(+0.36%)
Jul 10, 2020	41.22	42.74	41.20	42.67	106,572	+1.53(+3.71%)
Jul 09, 2020	42.40	42.94	41.12	41.14	87,645	-1.36(-3.21%)
Jul 08, 2020	42.58	42.87	41.64	42.50	94,103	-0.04(-0.09%)
Jul 07, 2020	42.87	43.46	42.45	42.54	91,271	-0.74(-1.71%)
Jul 06, 2020	44.50	44.73	43.10	43.28	137,412	-0.41(-0.94%)
Jul 02, 2020	43.29	44.42	42.75	43.70	141,159	+1.07(+2.50%)