Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	58.79	58.84	57.20	57.32	123,885	-1.73(-2.92%)
Jan 28, 2021	58.72	59.80	57.87	59.04	159,819	+0.92(+1.58%)
Jan 27, 2021	59.76	60.24	57.90	58.13	162,397	-3.10(-5.07%)
Jan 26, 2021	63.59	63.59	60.96	61.23	93,783	-1.70(-2.70%)
Jan 25, 2021	64.22	64.52	62.58	62.93	66,405	-1.64(-2.54%)
Jan 22, 2021	63.10	64.64	62.57	64.56	77,817	+0.59(+0.92%)
Jan 21, 2021	64.34	64.57	63.57	63.98	121,081	-0.52(-0.81%)
Jan 20, 2021	64.37	66.34	63.97	64.50	103,226	+0.05(+0.07%)
Jan 19, 2021	65.43	66.19	63.90	64.45	109,105	-0.18(-0.28%)
Jan 15, 2021	64.10	65.06	63.14	64.63	130,525	-0.26(-0.40%)
Jan 14, 2021	64.05	65.24	63.71	64.89	120,210	+1.36(+2.14%)
Jan 13, 2021	64.15	65.06	63.16	63.53	108,248	-0.74(-1.15%)
Jan 12, 2021	62.84	64.51	62.32	64.28	144,473	+1.69(+2.69%)
Jan 11, 2021	61.53	62.87	61.53	62.59	66,648	+0.00(+0.00%)
Jan 08, 2021	63.83	63.83	61.81	62.59	158,851	-1.03(-1.62%)
Jan 07, 2021	63.74	63.85	61.20	63.62	150,249	-0.04(-0.06%)
Jan 06, 2021	57.97	64.08	57.86	63.66	280,685	+6.83(+12.03%)
Jan 05, 2021	55.63	57.81	55.63	56.83	124,579	+1.16(+2.08%)
Jan 04, 2021	56.38	56.86	54.90	55.67	178,105	-0.12(-0.21%)
Dec 31, 2020		55.78	55.78	55.78	51,181	-0.01(-0.02%)
Dec 30, 2020	55.86	56.32	55.60	55.79	51,181	+0.15(+0.28%)
Dec 29, 2020	56.61	56.61	55.02	55.64	76,303	-0.77(-1.37%)
Dec 28, 2020	57.19	57.19	56.04	56.41	118,064	-0.10(-0.17%)
Dec 24, 2020	55.92	57.00	55.92	56.51	37,974	+0.63(+1.12%)
Dec 23, 2020	55.89	56.20	54.80	55.88	61,495	+0.62(+1.12%)
Dec 22, 2020	55.97	56.42	55.02	55.26	59,242	-0.72(-1.29%)
Dec 21, 2020	55.56	56.36	53.62	55.99	72,758	-0.71(-1.26%)
Dec 18, 2020	57.42	57.42	56.09	56.70	642,149	-0.38(-0.66%)
Dec 17, 2020	58.15	58.15	56.77	57.08	71,741	-0.72(-1.25%)
Dec 16, 2020	58.97	59.15	57.43	57.80	87,817	-0.69(-1.19%)
Dec 15, 2020	57.67	59.06	57.30	58.49	134,335	+1.59(+2.79%)
Dec 14, 2020	59.19	59.19	56.26	56.90	217,014	-1.80(-3.07%)
Dec 11, 2020	59.04	59.52	58.12	58.70	92,965	-0.34(-0.57%)
Dec 10, 2020	60.16	60.77	58.13	59.04	76,658	-2.00(-3.27%)
Dec 09, 2020	60.54	61.62	58.89	61.04	102,682	+1.23(+2.06%)
Dec 08, 2020	59.03	60.41	59.03	59.80	117,403	+0.18(+0.31%)
Dec 07, 2020	59.82	60.18	57.04	59.62	110,145	-0.60(-0.99%)
Dec 04, 2020	57.63	60.51	56.95	60.22	161,133	+3.21(+5.63%)
Dec 03, 2020	56.29	57.48	55.76	57.01	98,623	+0.73(+1.30%)
Dec 02, 2020	56.18	56.62	53.72	56.28	127,995	+0.05(+0.09%)
Dec 01, 2020	56.48	56.91	55.71	56.23	158,487	+0.33(+0.59%)
Nov 30, 2020	56.67	57.01	55.63	55.90	247,812	-0.60(-1.06%)
Nov 27, 2020	56.94	57.09	56.39	56.50	44,096	-0.59(-1.03%)
Nov 25, 2020	56.31	57.23	55.62	57.09	173,584	+0.32(+0.56%)
Nov 24, 2020	55.28	57.04	54.42	56.77	275,084	+1.76(+3.21%)
Nov 23, 2020	53.64	55.56	53.64	55.00	96,809	+1.48(+2.77%)
Nov 20, 2020	53.67	54.17	52.36	53.52	126,167	-0.64(-1.17%)
Nov 19, 2020	53.44	54.34	52.97	54.16	94,510	+0.38(+0.70%)
Nov 18, 2020	54.11	54.77	53.60	53.78	123,146	-0.37(-0.68%)
Nov 17, 2020	53.61	54.43	52.30	54.15	128,342	-0.13(-0.23%)
Nov 16, 2020	52.86	54.35	52.33	54.27	112,443	+2.16(+4.14%)
Nov 13, 2020	51.69	52.44	50.71	52.11	96,493	+1.01(+1.98%)
Nov 12, 2020	52.46	53.70	50.46	51.10	122,393	-1.92(-3.62%)
Nov 11, 2020	54.37	54.37	52.45	53.02	90,105	-1.17(-2.17%)
Nov 10, 2020	52.60	54.65	51.81	54.19	217,790	+1.77(+3.38%)
Nov 09, 2020	52.51	54.88	51.60	52.42	258,078	+4.04(+8.35%)
Nov 06, 2020	47.95	49.53	47.21	48.38	86,498	+0.38(+0.78%)
Nov 05, 2020	46.68	49.64	46.68	48.01	112,909	+1.35(+2.89%)
Nov 04, 2020	51.84	51.84	46.56	46.66	374,784	-6.12(-11.59%)
Nov 03, 2020	52.40	53.36	52.12	52.78	212,878	+1.40(+2.73%)