Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	58.57	58.62	56.99	57.10	124,348	-1.72(-2.92%)
Jan 28, 2021	58.51	59.58	57.65	58.82	160,417	+0.91(+1.58%)
Jan 27, 2021	59.54	60.01	57.69	57.91	163,005	-3.09(-5.07%)
Jan 26, 2021	63.35	63.35	60.73	61.00	94,134	-1.69(-2.70%)
Jan 25, 2021	63.98	64.28	62.35	62.69	66,653	-1.63(-2.54%)
Jan 22, 2021	62.86	64.40	62.34	64.32	78,108	+0.59(+0.92%)
Jan 21, 2021	64.10	64.33	63.33	63.74	121,534	-0.52(-0.81%)
Jan 20, 2021	64.13	66.09	63.73	64.26	103,612	+0.05(+0.07%)
Jan 19, 2021	65.19	65.95	63.66	64.21	109,513	-0.18(-0.28%)
Jan 15, 2021	63.86	64.81	62.91	64.39	131,013	-0.26(-0.40%)
Jan 14, 2021	63.82	65.00	63.47	64.65	120,659	+1.35(+2.14%)
Jan 13, 2021	63.91	64.81	62.92	63.30	108,653	-0.74(-1.15%)
Jan 12, 2021	62.61	64.27	62.09	64.04	145,014	+1.68(+2.69%)
Jan 11, 2021	61.30	62.63	61.30	62.36	66,897	+0.00(+0.00%)
Jan 08, 2021	63.59	63.59	61.58	62.36	159,445	-1.03(-1.62%)
Jan 07, 2021	63.50	63.61	60.97	63.38	150,811	-0.04(-0.06%)
Jan 06, 2021	57.76	63.84	57.64	63.42	281,735	+6.81(+12.03%)
Jan 05, 2021	55.42	57.59	55.42	56.61	125,045	+1.15(+2.08%)
Jan 04, 2021	56.17	56.65	54.69	55.46	178,771	-0.12(-0.21%)
Dec 31, 2020		55.58	55.58	55.58	51,372	-0.01(-0.02%)
Dec 30, 2020	55.65	56.11	55.39	55.59	51,372	+0.15(+0.28%)
Dec 29, 2020	56.40	56.40	54.81	55.43	76,588	-0.77(-1.37%)
Dec 28, 2020	56.98	56.98	55.84	56.20	118,506	-0.10(-0.17%)
Dec 24, 2020	55.71	56.79	55.71	56.30	38,116	+0.62(+1.12%)
Dec 23, 2020	55.68	55.99	54.60	55.67	61,725	+0.61(+1.12%)
Dec 22, 2020	55.76	56.21	54.82	55.06	59,464	-0.72(-1.29%)
Dec 21, 2020	55.36	56.15	53.42	55.78	73,030	-0.71(-1.26%)
Dec 18, 2020	57.21	57.21	55.88	56.49	644,551	-0.37(-0.66%)
Dec 17, 2020	57.93	57.93	56.56	56.86	72,009	-0.72(-1.25%)
Dec 16, 2020	58.75	58.93	57.21	57.58	88,145	-0.69(-1.19%)
Dec 15, 2020	57.46	58.84	57.08	58.27	134,838	+1.58(+2.79%)
Dec 14, 2020	58.97	58.97	56.05	56.69	217,825	-1.80(-3.07%)
Dec 11, 2020	58.82	59.30	57.90	58.49	93,313	-0.34(-0.57%)
Dec 10, 2020	59.94	60.54	57.91	58.82	76,945	-1.99(-3.27%)
Dec 09, 2020	60.31	61.40	58.67	60.81	103,066	+1.23(+2.06%)
Dec 08, 2020	58.81	60.19	58.81	59.58	117,842	+0.18(+0.31%)
Dec 07, 2020	59.60	59.96	56.82	59.40	110,557	-0.60(-0.99%)
Dec 04, 2020	57.42	60.28	56.73	59.99	161,736	+3.20(+5.63%)
Dec 03, 2020	56.08	57.27	55.55	56.80	98,992	+0.73(+1.30%)
Dec 02, 2020	55.97	56.41	53.52	56.07	128,473	+0.05(+0.09%)
Dec 01, 2020	56.27	56.70	55.50	56.02	159,079	+0.33(+0.59%)
Nov 30, 2020	56.46	56.80	55.42	55.69	248,738	-0.60(-1.06%)
Nov 27, 2020	56.73	56.87	56.18	56.29	44,261	-0.59(-1.03%)
Nov 25, 2020	56.10	57.02	55.41	56.87	174,233	+0.32(+0.56%)
Nov 24, 2020	55.08	56.82	54.21	56.56	276,113	+1.76(+3.21%)
Nov 23, 2020	53.44	55.36	53.44	54.80	97,171	+1.48(+2.77%)
Nov 20, 2020	53.47	53.97	52.17	53.32	126,639	-0.63(-1.17%)
Nov 19, 2020	53.24	54.14	52.77	53.95	94,864	+0.37(+0.70%)
Nov 18, 2020	53.91	54.57	53.40	53.58	123,607	-0.36(-0.68%)
Nov 17, 2020	53.41	54.22	52.10	53.94	128,822	-0.12(-0.23%)
Nov 16, 2020	52.67	54.15	52.14	54.07	112,863	+2.15(+4.14%)
Nov 13, 2020	51.50	52.24	50.52	51.92	96,854	+1.01(+1.98%)
Nov 12, 2020	52.26	53.50	50.28	50.91	122,851	-1.91(-3.62%)
Nov 11, 2020	54.17	54.17	52.26	52.82	90,442	-1.17(-2.17%)
Nov 10, 2020	52.41	54.45	51.61	53.99	218,604	+1.76(+3.38%)
Nov 09, 2020	52.31	54.68	51.41	52.23	259,043	+4.02(+8.35%)
Nov 06, 2020	47.77	49.34	47.03	48.20	86,821	+0.37(+0.78%)
Nov 05, 2020	46.51	49.45	46.51	47.83	113,331	+1.34(+2.89%)
Nov 04, 2020	51.64	51.64	46.39	46.49	376,185	-6.09(-11.59%)
Nov 03, 2020	52.21	53.17	51.93	52.58	213,674	+1.40(+2.73%)