Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	64.23	66.43	63.82	66.26	140,935	+1.90(+2.96%)
May 27, 2021	63.54	64.95	63.48	64.35	98,677	+1.48(+2.35%)
May 26, 2021	63.09	63.77	62.38	62.87	125,468	+0.28(+0.45%)
May 25, 2021	65.20	65.42	62.46	62.59	185,196	-2.61(-4.00%)
May 24, 2021	66.24	66.24	64.83	65.20	107,288	-0.64(-0.97%)
May 21, 2021	65.26	66.48	65.08	65.84	277,301	+0.99(+1.52%)
May 20, 2021	66.00	66.83	64.41	64.85	118,649	-1.37(-2.07%)
May 19, 2021	65.47	66.33	64.26	66.23	97,643	-0.49(-0.74%)
May 18, 2021	68.47	68.82	66.70	66.72	148,749	-1.36(-2.00%)
May 17, 2021	67.80	68.63	66.27	68.08	80,296	-0.56(-0.82%)
May 14, 2021	67.80	68.64	67.24	68.64	101,424	+1.12(+1.66%)
May 13, 2021	64.32	67.70	64.04	67.52	120,355	+3.20(+4.98%)
May 12, 2021	65.13	66.42	63.50	64.32	122,175	-1.25(-1.90%)
May 11, 2021	64.28	66.18	63.35	65.57	112,158	-0.11(-0.16%)
May 10, 2021	67.34	67.66	65.24	65.68	132,741	-1.67(-2.48%)
May 07, 2021	65.48	67.45	64.72	67.35	145,505	+2.07(+3.16%)
May 06, 2021	64.64	66.24	63.52	65.28	262,879	+1.62(+2.55%)
May 05, 2021	69.50	69.50	60.21	63.66	1,060,407	-10.72(-14.42%)
May 04, 2021	74.19	75.29	72.22	74.38	126,903	+0.00(+0.00%)
May 03, 2021	73.36	74.61	72.44	74.38	127,432	+1.98(+2.73%)
Apr 30, 2021	73.75	74.56	71.84	72.41	94,065	-1.92(-2.58%)
Apr 29, 2021	75.72	77.21	73.75	74.33	51,326	-0.90(-1.19%)
Apr 28, 2021	76.08	77.22	75.21	75.22	76,491	-1.23(-1.60%)
Apr 27, 2021	76.32	77.03	75.23	76.45	131,387	+0.22(+0.29%)
Apr 26, 2021	75.97	76.62	75.35	76.23	73,797	+0.86(+1.14%)
Apr 23, 2021	73.61	75.87	73.61	75.37	137,679	+1.95(+2.66%)
Apr 22, 2021	74.38	74.68	73.02	73.42	107,563	-1.05(-1.41%)
Apr 21, 2021	73.27	74.86	72.85	74.47	74,375	+1.51(+2.06%)
Apr 20, 2021	75.21	75.62	71.71	72.97	192,994	-2.69(-3.56%)
Apr 19, 2021	74.53	76.25	73.78	75.66	187,152	+1.04(+1.40%)
Apr 16, 2021	73.33	74.88	73.33	74.62	131,464	+2.02(+2.78%)
Apr 15, 2021	73.29	73.29	71.91	72.60	50,097	-0.01(-0.01%)
Apr 14, 2021	72.65	73.31	72.46	72.61	72,215	+0.21(+0.29%)
Apr 13, 2021	73.74	73.82	72.04	72.40	106,191	-1.41(-1.91%)
Apr 12, 2021	73.23	74.08	72.57	73.81	66,691	+0.58(+0.79%)
Apr 09, 2021	72.71	73.41	72.38	73.23	81,944	+0.73(+1.01%)
Apr 08, 2021	72.75	72.75	71.91	72.49	113,387	-0.03(-0.04%)
Apr 07, 2021	74.55	75.00	71.92	72.52	100,916	-2.01(-2.69%)
Apr 06, 2021	74.91	76.86	74.46	74.53	86,733	-0.59(-0.78%)
Apr 05, 2021	75.56	75.98	74.23	75.12	150,138	+0.79(+1.06%)
Apr 01, 2021	72.98	74.59	72.56	74.33	131,256	+1.53(+2.10%)
Mar 31, 2021	74.62	75.73	71.94	72.80	208,662	-1.47(-1.98%)
Mar 30, 2021	71.13	74.47	71.11	74.27	196,270	+3.17(+4.45%)
Mar 29, 2021	72.54	76.03	71.02	71.10	163,158	-2.54(-3.45%)
Mar 26, 2021	69.09	73.86	69.09	73.64	439,974	+5.44(+7.98%)
Mar 25, 2021	65.73	68.26	64.88	68.20	118,856	+1.75(+2.63%)
Mar 24, 2021	67.63	69.49	66.34	66.45	98,484	-0.32(-0.48%)
Mar 23, 2021	68.40	68.79	66.56	66.77	130,136	-2.38(-3.45%)
Mar 22, 2021	69.39	70.17	68.37	69.15	100,653	-0.10(-0.14%)
Mar 19, 2021	70.99	71.39	68.27	69.25	307,060	-2.52(-3.51%)
Mar 18, 2021	72.79	74.90	71.25	71.77	108,214	-1.28(-1.76%)
Mar 17, 2021	73.03	73.33	72.03	73.05	79,740	-0.21(-0.29%)
Mar 16, 2021	74.55	74.68	72.98	73.27	133,039	-1.28(-1.72%)
Mar 15, 2021	74.16	75.02	73.22	74.55	169,507	+0.06(+0.08%)
Mar 12, 2021	72.40	74.69	71.68	74.49	122,347	+2.09(+2.89%)
Mar 11, 2021	72.66	72.80	70.72	72.40	141,122	+1.11(+1.55%)
Mar 10, 2021	69.21	71.97	68.67	71.29	134,057	+2.53(+3.69%)
Mar 09, 2021	68.95	68.95	68.09	68.76	221,541	+0.33(+0.48%)
Mar 08, 2021	69.62	69.95	67.60	68.43	353,280	-0.42(-0.62%)
Mar 05, 2021	68.04	69.25	65.10	68.85	165,284	+1.90(+2.84%)
Mar 04, 2021	69.12	70.29	66.58	66.95	161,464	-2.16(-3.12%)
Mar 03, 2021	68.21	69.97	68.06	69.11	78,719	+0.70(+1.03%)
Mar 02, 2021	70.81	71.71	68.20	68.41	179,160	-1.00(-1.44%)