Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	66.59	67.72	66.13	66.95	68,421	+0.36(+0.54%)
Dec 30, 2021	67.75	67.87	66.23	66.60	43,848	-0.97(-1.43%)
Dec 29, 2021	67.87	68.59	67.13	67.56	74,267	-0.59(-0.87%)
Dec 28, 2021	67.87	68.51	67.41	68.15	60,545	+0.48(+0.71%)
Dec 27, 2021	67.17	67.83	65.96	67.67	70,355	+0.68(+1.01%)
Dec 23, 2021	67.23	67.47	65.93	66.99	47,907	+0.18(+0.27%)
Dec 22, 2021	66.34	67.32	66.03	66.81	103,403	+0.21(+0.32%)
Dec 21, 2021	63.58	66.60	62.75	66.60	96,179	+3.42(+5.42%)
Dec 20, 2021	66.11	66.11	60.50	63.17	200,255	-3.59(-5.37%)
Dec 17, 2021	65.57	67.21	64.34	66.76	879,815	+0.77(+1.17%)
Dec 16, 2021	67.45	67.78	65.39	65.99	92,895	-0.98(-1.46%)
Dec 15, 2021	66.23	67.17	65.36	66.96	182,587	+0.73(+1.11%)
Dec 14, 2021	66.46	67.47	65.15	66.23	123,806	-0.85(-1.27%)
Dec 13, 2021	66.03	67.42	65.24	67.08	156,120	+1.12(+1.70%)
Dec 10, 2021	66.02	66.58	65.56	65.96	95,746	+0.62(+0.95%)
Dec 09, 2021	64.87	66.06	64.38	65.34	103,450	-0.15(-0.24%)
Dec 08, 2021	66.29	66.93	64.29	65.49	128,953	-0.37(-0.56%)
Dec 07, 2021	65.24	66.82	62.93	65.86	108,984	+1.38(+2.14%)
Dec 06, 2021	62.48	64.75	56.23	64.48	135,087	+2.65(+4.28%)
Dec 03, 2021	60.93	61.93	59.58	61.83	120,819	+1.01(+1.67%)
Dec 02, 2021	60.16	61.69	59.95	60.82	100,722	+1.14(+1.91%)
Dec 01, 2021	62.12	62.80	59.55	59.67	113,532	-0.91(-1.50%)
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%)