Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	40.46	40.85	39.49	40.62	179,958	-0.41(-1.00%)
May 28, 2020	41.57	41.95	40.64	41.04	156,342	-0.25(-0.60%)
May 27, 2020	40.44	41.35	39.87	41.28	140,090	+1.70(+4.30%)
May 26, 2020	37.87	40.22	37.87	39.58	169,500	+2.19(+5.86%)
May 22, 2020	37.24	37.39	36.46	37.39	110,317	+0.34(+0.93%)
May 21, 2020	37.06	38.04	37.05	37.05	111,289	-0.20(-0.54%)
May 20, 2020	36.98	37.52	36.62	37.25	179,321	+1.25(+3.48%)
May 19, 2020	37.33	37.34	35.88	36.00	142,611	-1.54(-4.10%)
May 18, 2020	35.97	38.33	35.97	37.54	228,442	+2.63(+7.53%)
May 15, 2020	33.91	35.86	33.91	34.91	490,624	+0.77(+2.27%)
May 14, 2020	34.33	34.49	32.99	34.13	211,621	-1.04(-2.96%)
May 13, 2020	36.56	37.13	34.78	35.17	173,550	-1.94(-5.23%)
May 12, 2020	38.15	38.74	36.99	37.12	138,827	-1.06(-2.77%)
May 11, 2020	38.26	39.41	37.12	38.17	135,423	-1.03(-2.63%)
May 08, 2020	38.80	40.03	38.56	39.20	183,404	+1.34(+3.55%)
May 07, 2020	37.07	39.13	36.91	37.86	363,879	+1.69(+4.67%)
May 06, 2020	38.53	38.53	35.79	36.17	214,625	+0.14(+0.40%)
May 05, 2020	36.30	37.16	35.75	36.03	126,140	+0.36(+1.02%)
May 04, 2020	36.30	36.30	34.95	35.67	162,496	-0.93(-2.53%)
May 01, 2020	37.62	37.94	36.25	36.59	176,273	-1.66(-4.34%)
Apr 30, 2020	38.08	39.09	36.71	38.25	169,712	-0.45(-1.16%)
Apr 29, 2020	38.47	39.29	37.86	38.70	244,875	+1.43(+3.84%)
Apr 28, 2020	36.74	38.52	36.45	37.27	140,532	+1.39(+3.88%)
Apr 27, 2020	34.51	36.46	34.51	35.88	226,443	+1.51(+4.38%)
Apr 24, 2020	34.61	35.12	33.75	34.37	183,509	-0.26(-0.74%)
Apr 23, 2020	35.09	35.51	34.15	34.63	168,876	-1.06(-2.97%)
Apr 22, 2020	36.12	37.12	35.21	35.68	145,081	+0.41(+1.16%)
Apr 21, 2020	34.73	35.68	33.61	35.27	84,216	-0.44(-1.23%)
Apr 20, 2020	35.54	37.14	34.97	35.71	126,909	-0.72(-1.96%)
Apr 17, 2020	35.70	36.96	35.70	36.43	160,859	+1.70(+4.89%)
Apr 16, 2020	35.27	36.01	33.73	34.73	134,306	-0.37(-1.06%)
Apr 15, 2020	35.26	36.25	34.38	35.10	121,777	-1.46(-3.99%)
Apr 14, 2020	37.45	37.61	35.90	36.56	92,630	+0.34(+0.95%)
Apr 13, 2020	37.54	37.54	35.08	36.22	112,148	-1.71(-4.50%)
Apr 09, 2020	38.83	38.83	36.96	37.93	149,848	-0.12(-0.33%)
Apr 08, 2020	38.29	38.68	36.82	38.05	123,999	+0.05(+0.13%)
Apr 07, 2020	39.96	40.60	37.31	38.00	162,351	-1.15(-2.95%)
Apr 06, 2020	38.25	39.81	37.33	39.16	150,217	+2.45(+6.68%)
Apr 03, 2020	38.34	39.53	35.74	36.71	190,640	-1.70(-4.42%)
Apr 02, 2020	35.89	38.54	34.97	38.40	281,292	+2.49(+6.93%)
Apr 01, 2020	33.12	37.02	32.75	35.91	280,492	+2.57(+7.69%)
Mar 31, 2020	31.16	33.99	31.16	33.35	198,829	+2.28(+7.34%)
Mar 30, 2020	30.15	31.70	29.91	31.07	114,870	+1.00(+3.33%)
Mar 27, 2020	31.02	32.04	29.60	30.07	171,345	-2.47(-7.59%)
Mar 26, 2020	31.79	33.40	31.55	32.54	253,211	+0.97(+3.08%)
Mar 25, 2020	30.34	32.40	28.98	31.57	127,783	+0.91(+2.95%)
Mar 24, 2020	29.51	30.95	28.70	30.66	204,667	+2.56(+9.09%)
Mar 23, 2020	27.63	29.18	24.92	28.10	133,734	+0.84(+3.08%)
Mar 20, 2020	28.43	29.94	26.79	27.26	233,633	-1.41(-4.92%)
Mar 19, 2020	26.42	31.99	25.75	28.68	177,316	+2.20(+8.32%)
Mar 18, 2020	25.94	28.61	24.03	26.47	181,255	-0.80(-2.94%)
Mar 17, 2020	26.58	27.70	24.00	27.27	416,762	+1.01(+3.85%)
Mar 16, 2020	32.54	32.54	25.90	26.26	170,564	-1.24(-4.51%)
Mar 13, 2020	27.96	28.53	26.11	27.50	277,466	+1.18(+4.49%)
Mar 12, 2020	28.27	28.85	26.22	26.32	192,460	-3.56(-11.91%)
Mar 11, 2020	30.46	31.26	29.55	29.88	170,308	-1.72(-5.43%)
Mar 10, 2020	32.54	32.54	30.05	31.59	143,481	+0.31(+1.00%)
Mar 09, 2020	32.02	33.11	30.75	31.28	184,771	-3.24(-9.39%)
Mar 06, 2020	34.63	35.63	33.83	34.52	211,789	-1.37(-3.81%)
Mar 05, 2020	36.61	37.04	35.28	35.89	162,953	-2.29(-6.00%)
Mar 04, 2020	37.55	38.92	36.60	38.18	193,390	+2.23(+6.21%)
Mar 03, 2020	37.29	37.95	35.07	35.95	214,650	-1.48(-3.96%)