Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	61.68	61.77	59.42	60.58	120,313	-1.71(-2.75%)
Nov 29, 2021	65.11	65.11	62.08	62.29	117,496	-1.75(-2.73%)
Nov 26, 2021	63.72	64.44	61.60	64.04	93,702	-1.87(-2.83%)
Nov 24, 2021	66.42	66.60	65.55	65.91	73,245	-0.90(-1.35%)
Nov 23, 2021	67.27	67.76	66.49	66.81	64,776	-0.70(-1.03%)
Nov 22, 2021	67.55	68.25	67.07	67.50	63,054	+0.44(+0.66%)
Nov 19, 2021	67.00	68.14	66.89	67.06	63,936	-0.50(-0.74%)
Nov 18, 2021	68.84	68.05	66.92	67.56	92,955	-1.25(-1.82%)
Nov 17, 2021	68.71	68.85	68.08	68.81	81,247	-0.23(-0.34%)
Nov 16, 2021	68.23	69.40	67.71	69.04	69,560	+0.46(+0.68%)
Nov 15, 2021	69.12	69.52	67.73	68.58	105,152	-0.41(-0.59%)
Nov 12, 2021	69.50	69.96	68.55	68.98	215,110	-0.67(-0.96%)
Nov 11, 2021	70.07	70.20	69.11	69.65	99,958	-0.31(-0.44%)
Nov 10, 2021	69.61			69.96	121,924	-0.02(-0.03%)
Nov 09, 2021	71.39	72.49	69.11	69.98	186,954	-1.89(-2.64%)
Nov 08, 2021	64.56	72.06	64.22	71.87	471,145	+9.33(+14.92%)
Nov 05, 2021	60.06	62.81	58.99	62.54	236,416	+3.19(+5.38%)
Nov 04, 2021	57.95	59.50	56.94	59.35	185,772	+1.92(+3.34%)
Nov 03, 2021	54.49	58.37	54.07	57.43	202,115	+4.35(+8.20%)
Nov 02, 2021	52.88	53.58	52.18	53.07	127,496	+0.13(+0.24%)
Nov 01, 2021	51.81	53.65	51.51	52.95	181,034	+1.44(+2.79%)
Oct 29, 2021	51.45	52.16	51.11	51.51	61,124	-0.09(-0.17%)
Oct 28, 2021	50.17	52.17	50.17	51.60	206,839	+1.78(+3.56%)
Oct 27, 2021	50.66	51.08	49.70	49.82	91,527	-0.82(-1.62%)
Oct 26, 2021	51.63		50.56	50.64	108,293	-0.68(-1.32%)
Oct 25, 2021	50.36	51.51	50.22	51.32	88,499	+1.02(+2.03%)
Oct 22, 2021	50.74	51.24	50.21	50.30	60,896	-0.46(-0.91%)
Oct 21, 2021	50.99	51.16	50.18	50.76	76,819	-0.23(-0.45%)
Oct 20, 2021	49.67	51.11	49.07	50.99	74,862	+1.21(+2.42%)
Oct 19, 2021	48.93	49.88	48.53	49.78	127,344	+0.93(+1.90%)
Oct 18, 2021	49.66	50.87	48.82	48.86	90,847	-1.06(-2.13%)
Oct 15, 2021	50.62	51.74	49.90	49.92	125,629	+0.14(+0.27%)
Oct 14, 2021	49.52	50.34	49.29	49.78	60,674	+0.95(+1.94%)
Oct 13, 2021	49.89	50.43	48.61	48.84	79,973	-1.01(-2.03%)
Oct 12, 2021	50.00	51.76	49.18	49.85	72,143	-0.04(-0.08%)
Oct 11, 2021	50.87	51.20	49.75	49.89	79,825	-0.98(-1.93%)
Oct 08, 2021	52.19	52.45	50.79	50.87	72,873	-1.30(-2.50%)
Oct 07, 2021	51.54	53.34	51.54	52.18	113,966	+1.00(+1.96%)
Oct 06, 2021	51.96	53.22	50.86	51.17	76,815	-1.49(-2.82%)
Oct 05, 2021	52.49	53.17	52.32	52.66	79,760	+0.09(+0.17%)
Oct 04, 2021	53.08	53.08	52.27	52.57	54,440	-0.50(-0.95%)
Oct 01, 2021	52.46	53.51	51.73	53.07	89,070	+1.15(+2.21%)
Sep 30, 2021	53.17	53.78	51.84	51.93	85,527	-1.06(-2.00%)
Sep 29, 2021	53.34	54.00	52.70	52.99	53,714	+0.03(+0.05%)
Sep 28, 2021	53.75	53.78	52.49	52.96	101,354	-0.83(-1.54%)
Sep 27, 2021	53.15	54.56	52.92	53.79	131,481	+0.83(+1.57%)
Sep 24, 2021	52.74	53.42	52.44	52.96	69,366	-0.05(-0.09%)
Sep 23, 2021	52.58	53.82	52.58	53.01	69,625	+0.72(+1.38%)
Sep 22, 2021	52.05	52.92	51.80	52.28	94,130	+0.55(+1.06%)
Sep 21, 2021	52.87	53.11	51.44	51.73	111,825	-0.95(-1.80%)
Sep 20, 2021	52.23	52.84	51.63	52.68	72,744	-0.80(-1.50%)
Sep 17, 2021	53.79	54.72	52.96	53.48	337,329	-0.50(-0.93%)
Sep 16, 2021	54.52	54.52	53.32	53.98	60,651	-0.41(-0.76%)
Sep 15, 2021	53.82	54.88	53.82	54.40	118,405	+0.55(+1.02%)
Sep 14, 2021	55.15	55.16	53.64	53.85	51,396	-0.97(-1.76%)
Sep 13, 2021	55.17	55.17	54.11	54.81	70,588	+0.23(+0.42%)
Sep 10, 2021	55.66	56.11	54.57	54.58	46,752	-0.64(-1.15%)
Sep 09, 2021	55.78	57.46	55.14	55.22	65,782	-0.68(-1.21%)
Sep 08, 2021	56.54	57.22	55.54	55.89	59,760	-0.91(-1.60%)
Sep 07, 2021	57.58	57.58	56.53	56.80	50,477	-0.82(-1.42%)
Sep 03, 2021	58.09	58.09	57.06	57.62	62,843	-0.57(-0.98%)
Sep 02, 2021	58.37	58.72	57.74	58.19	66,413	+0.14(+0.25%)