Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	58.50	58.55	56.92	57.04	124,493	-1.72(-2.92%)
Jan 28, 2021	58.44	59.51	57.58	58.75	160,603	+0.91(+1.58%)
Jan 27, 2021	59.47	59.94	57.62	57.84	163,194	-3.09(-5.07%)
Jan 26, 2021	63.28	63.28	60.66	60.93	94,243	-1.69(-2.70%)
Jan 25, 2021	63.90	64.20	62.27	62.62	66,731	-1.63(-2.54%)
Jan 22, 2021	62.79	64.33	62.26	64.25	78,199	+0.58(+0.92%)
Jan 21, 2021	64.03	64.26	63.26	63.66	121,675	-0.52(-0.81%)
Jan 20, 2021	64.06	66.01	63.65	64.18	103,732	+0.05(+0.07%)
Jan 19, 2021	65.11	65.87	63.59	64.13	109,640	-0.18(-0.28%)
Jan 15, 2021	63.79	64.74	62.83	64.32	131,166	-0.26(-0.40%)
Jan 14, 2021	63.74	64.92	63.40	64.58	120,799	+1.35(+2.14%)
Jan 13, 2021	63.84	64.74	62.85	63.22	108,779	-0.74(-1.15%)
Jan 12, 2021	62.53	64.19	62.01	63.96	145,182	+1.68(+2.69%)
Jan 11, 2021	61.23	62.56	61.23	62.28	66,974	+0.00(+0.00%)
Jan 08, 2021	63.52	63.52	61.51	62.28	159,630	-1.03(-1.62%)
Jan 07, 2021	63.42	63.54	60.90	63.31	150,986	-0.04(-0.06%)
Jan 06, 2021	57.69	63.77	57.57	63.35	282,062	+6.80(+12.03%)
Jan 05, 2021	55.36	57.53	55.36	56.55	125,190	+1.15(+2.08%)
Jan 04, 2021	56.11	56.59	54.63	55.40	178,979	-0.12(-0.21%)
Dec 31, 2020		55.51	55.51	55.51	51,432	-0.01(-0.02%)
Dec 30, 2020	55.59	56.04	55.33	55.52	51,432	+0.15(+0.28%)
Dec 29, 2020	56.34	56.34	54.75	55.37	76,677	-0.77(-1.37%)
Dec 28, 2020	56.91	56.91	55.77	56.14	118,643	-0.10(-0.17%)
Dec 24, 2020	55.65	56.72	55.65	56.23	38,161	+0.62(+1.12%)
Dec 23, 2020	55.62	55.92	54.53	55.61	61,797	+0.61(+1.12%)
Dec 22, 2020	55.69	56.15	54.75	54.99	59,533	-0.72(-1.29%)
Dec 21, 2020	55.29	56.09	53.35	55.71	73,115	-0.71(-1.26%)
Dec 18, 2020	57.14	57.14	55.82	56.42	645,299	-0.37(-0.66%)
Dec 17, 2020	57.86	57.86	56.49	56.80	72,093	-0.72(-1.25%)
Dec 16, 2020	58.69	58.86	57.15	57.52	88,248	-0.69(-1.19%)
Dec 15, 2020	57.39	58.77	57.02	58.21	134,994	+1.58(+2.79%)
Dec 14, 2020	58.90	58.90	55.98	56.62	218,078	-1.79(-3.07%)
Dec 11, 2020	58.75	59.23	57.83	58.42	93,421	-0.34(-0.57%)
Dec 10, 2020	59.87	60.47	57.84	58.75	77,034	-1.99(-3.27%)
Dec 09, 2020	60.24	61.32	58.60	60.74	103,186	+1.23(+2.06%)
Dec 08, 2020	58.74	60.12	58.74	59.51	117,979	+0.18(+0.31%)
Dec 07, 2020	59.53	59.89	56.76	59.33	110,686	-0.59(-0.99%)
Dec 04, 2020	57.35	60.21	56.67	59.92	161,924	+3.19(+5.63%)
Dec 03, 2020	56.01	57.20	55.48	56.73	99,107	+0.73(+1.30%)
Dec 02, 2020	55.91	56.35	53.46	56.00	128,623	+0.05(+0.09%)
Dec 01, 2020	56.20	56.63	55.44	55.95	159,264	+0.33(+0.59%)
Nov 30, 2020	56.39	56.73	55.36	55.63	249,027	-0.59(-1.06%)
Nov 27, 2020	56.66	56.81	56.12	56.22	44,312	-0.59(-1.03%)
Nov 25, 2020	56.04	56.95	55.35	56.81	174,436	+0.32(+0.56%)
Nov 24, 2020	55.01	56.76	54.15	56.49	276,434	+1.76(+3.21%)
Nov 23, 2020	53.38	55.29	53.38	54.74	97,283	+1.48(+2.77%)
Nov 20, 2020	53.41	53.91	52.11	53.26	126,786	-0.63(-1.17%)
Nov 19, 2020	53.18	54.07	52.71	53.89	94,974	+0.37(+0.70%)
Nov 18, 2020	53.84	54.51	53.34	53.52	123,750	-0.36(-0.68%)
Nov 17, 2020	53.34	54.16	52.04	53.88	128,972	-0.12(-0.23%)
Nov 16, 2020	52.61	54.08	52.08	54.01	112,994	+2.15(+4.14%)
Nov 13, 2020	51.44	52.18	50.46	51.86	96,966	+1.01(+1.98%)
Nov 12, 2020	52.20	53.44	50.22	50.85	122,993	-1.91(-3.62%)
Nov 11, 2020	54.11	54.11	52.19	52.76	90,547	-1.17(-2.17%)
Nov 10, 2020	52.35	54.39	51.55	53.93	218,858	+1.76(+3.38%)
Nov 09, 2020	52.25	54.62	51.35	52.17	259,344	+4.02(+8.35%)
Nov 06, 2020	47.72	49.28	46.98	48.15	86,922	+0.37(+0.78%)
Nov 05, 2020	46.45	49.40	46.45	47.77	113,462	+1.34(+2.89%)
Nov 04, 2020	51.58	51.58	46.34	46.43	376,622	-6.09(-11.59%)
Nov 03, 2020	52.15	53.10	51.87	52.52	213,923	+1.40(+2.73%)