Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.23	66.42	63.81	66.25	140,950	+1.90(+2.96%)
May 27, 2021	63.53	64.94	63.47	64.34	98,688	+1.48(+2.35%)
May 26, 2021	63.09	63.76	62.37	62.86	125,482	+0.28(+0.45%)
May 25, 2021	65.19	65.42	62.45	62.58	185,216	-2.61(-4.00%)
May 24, 2021	66.23	66.23	64.83	65.19	107,299	-0.64(-0.97%)
May 21, 2021	65.25	66.48	65.07	65.83	277,331	+0.99(+1.52%)
May 20, 2021	66.00	66.82	64.40	64.85	118,662	-1.37(-2.07%)
May 19, 2021	65.47	66.32	64.26	66.22	97,653	-0.49(-0.74%)
May 18, 2021	68.46	68.81	66.69	66.71	148,765	-1.36(-2.00%)
May 17, 2021	67.79	68.63	66.26	68.08	80,304	-0.56(-0.82%)
May 14, 2021	67.79	68.64	67.23	68.64	101,435	+1.12(+1.66%)
May 13, 2021	64.31	67.69	64.03	67.51	120,369	+3.20(+4.98%)
May 12, 2021	65.13	66.41	63.49	64.31	122,188	-1.25(-1.90%)
May 11, 2021	64.28	66.17	63.34	65.56	112,171	-0.11(-0.16%)
May 10, 2021	67.33	67.65	65.23	65.67	132,755	-1.67(-2.48%)
May 07, 2021	65.47	67.45	64.72	67.34	145,521	+2.07(+3.16%)
May 06, 2021	64.63	66.23	63.51	65.28	262,907	+1.62(+2.55%)
May 05, 2021	69.49	69.49	60.21	63.65	1,060,522	-10.72(-14.42%)
May 04, 2021	74.18	75.28	72.21	74.38	126,917	+0.00(+0.00%)
May 03, 2021	73.35	74.60	72.43	74.38	127,445	+1.98(+2.73%)
Apr 30, 2021	73.74	74.55	71.83	72.40	94,075	-1.92(-2.58%)
Apr 29, 2021	75.71	77.20	73.74	74.32	51,332	-0.90(-1.19%)
Apr 28, 2021	76.08	77.21	75.20	75.22	76,499	-1.23(-1.60%)
Apr 27, 2021	76.32	77.02	75.22	76.44	131,401	+0.22(+0.29%)
Apr 26, 2021	75.96	76.62	75.34	76.22	73,805	+0.86(+1.14%)
Apr 23, 2021	73.60	75.86	73.60	75.36	137,694	+1.95(+2.66%)
Apr 22, 2021	74.37	74.68	73.02	73.41	107,574	-1.05(-1.41%)
Apr 21, 2021	73.27	74.85	72.84	74.46	74,383	+1.51(+2.06%)
Apr 20, 2021	75.20	75.61	71.70	72.96	193,015	-2.69(-3.56%)
Apr 19, 2021	74.52	76.24	73.77	75.65	187,172	+1.04(+1.40%)
Apr 16, 2021	73.32	74.87	73.32	74.61	131,478	+2.02(+2.78%)
Apr 15, 2021	73.29	73.29	71.91	72.59	50,102	-0.01(-0.01%)
Apr 14, 2021	72.64	73.31	72.45	72.60	72,222	+0.21(+0.29%)
Apr 13, 2021	73.73	73.81	72.03	72.39	106,203	-1.41(-1.91%)
Apr 12, 2021	73.22	74.07	72.56	73.80	66,698	+0.58(+0.79%)
Apr 09, 2021	72.71	73.40	72.37	73.22	81,953	+0.73(+1.01%)
Apr 08, 2021	72.75	72.75	71.91	72.48	113,399	-0.03(-0.04%)
Apr 07, 2021	74.54	74.99	71.92	72.51	100,927	-2.01(-2.69%)
Apr 06, 2021	74.90	76.85	74.45	74.52	86,742	-0.59(-0.78%)
Apr 05, 2021	75.55	75.97	74.22	75.11	150,154	+0.79(+1.07%)
Apr 01, 2021	72.98	74.58	72.55	74.32	131,271	+1.53(+2.09%)
Mar 31, 2021	74.61	75.72	71.93	72.79	208,684	-1.47(-1.98%)
Mar 30, 2021	71.12	74.46	71.10	74.26	196,292	+3.17(+4.45%)
Mar 29, 2021	72.53	76.02	71.01	71.09	163,176	-2.54(-3.45%)
Mar 26, 2021	69.09	73.85	69.09	73.63	440,022	+5.44(+7.98%)
Mar 25, 2021	65.72	68.25	64.87	68.19	118,869	+1.75(+2.63%)
Mar 24, 2021	67.62	69.48	66.34	66.44	98,494	-0.32(-0.48%)
Mar 23, 2021	68.39	68.78	66.55	66.76	130,151	-2.38(-3.45%)
Mar 22, 2021	69.39	70.16	68.36	69.15	100,664	-0.10(-0.14%)
Mar 19, 2021	70.98	71.38	68.27	69.24	307,093	-2.52(-3.51%)
Mar 18, 2021	72.78	74.89	71.24	71.76	108,226	-1.28(-1.76%)
Mar 17, 2021	73.03	73.32	72.02	73.04	79,749	-0.21(-0.29%)
Mar 16, 2021	74.54	74.68	72.97	73.26	133,054	-1.28(-1.72%)
Mar 15, 2021	74.15	75.01	73.21	74.54	169,526	+0.06(+0.08%)
Mar 12, 2021	72.39	74.68	71.67	74.48	122,360	+2.09(+2.89%)
Mar 11, 2021	72.65	72.79	70.71	72.39	141,137	+1.11(+1.55%)
Mar 10, 2021	69.20	71.96	68.66	71.28	134,071	+2.53(+3.69%)
Mar 09, 2021	68.94	68.94	68.08	68.75	221,565	+0.33(+0.48%)
Mar 08, 2021	69.62	69.94	67.59	68.42	353,319	-0.42(-0.62%)
Mar 05, 2021	68.04	69.24	65.10	68.85	165,302	+1.90(+2.84%)
Mar 04, 2021	69.12	70.28	66.57	66.95	161,482	-2.16(-3.12%)
Mar 03, 2021	68.20	69.96	68.06	69.11	78,727	+0.70(+1.03%)
Mar 02, 2021	70.80	71.70	68.19	68.40	179,180	-1.00(-1.44%)