Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	42.46	43.98	41.95	43.28	324,980	+1.01(+2.39%)
Jan 30, 2023	42.62	43.34	42.24	42.27	96,637	-0.55(-1.28%)
Jan 27, 2023	41.52	42.92	41.52	42.82	76,330	+1.14(+2.73%)
Jan 26, 2023	41.53	41.72	40.96	41.68	57,341	+0.41(+1.00%)
Jan 25, 2023	39.55	41.29	39.28	41.27	98,766	+1.59(+4.00%)
Jan 24, 2023	38.37	39.93	38.16	39.68	127,420	+1.16(+3.00%)
Jan 23, 2023	37.92	38.77	37.61	38.53	237,446	+0.72(+1.89%)
Jan 20, 2023	37.33	38.00	36.78	37.81	124,757	+0.92(+2.50%)
Jan 19, 2023	37.45	37.49	36.57	36.89	132,540	-0.88(-2.34%)
Jan 18, 2023	37.98	38.29	37.69	37.77	111,909	-0.06(-0.16%)
Jan 17, 2023	38.09	38.24	37.55	37.83	68,752	-0.24(-0.62%)
Jan 13, 2023	37.63	38.28	36.86	38.07	113,203	-0.03(-0.08%)
Jan 12, 2023	38.44	38.75	37.66	38.10	175,682	+0.29(+0.78%)
Jan 11, 2023	36.91	38.03	36.91	37.80	196,236	+1.29(+3.55%)
Jan 10, 2023	36.77	37.44	36.20	36.51	266,137	-0.17(-0.45%)
Jan 09, 2023	36.57	37.09	35.88	36.67	253,106	+0.70(+1.94%)
Jan 06, 2023	40.01	40.63	35.04	35.98	377,600	-4.99(-12.18%)
Jan 05, 2023	41.30	41.30	40.23	40.97	64,821	-0.28(-0.69%)
Jan 04, 2023	40.75	41.40	40.57	41.25	79,959	+0.84(+2.09%)
Jan 03, 2023	40.36	40.55	39.61	40.41	82,024	+0.54(+1.35%)
Dec 30, 2022	39.97	40.01	39.57	39.87	46,928	-0.44(-1.09%)
Dec 29, 2022	39.60	40.37	39.59	40.31	52,333	+1.11(+2.83%)
Dec 28, 2022	40.81	41.26	39.20	39.20	45,911	-1.57(-3.85%)
Dec 27, 2022	40.39	40.97	40.09	40.77	65,003	+0.54(+1.34%)
Dec 23, 2022	39.71	40.43	39.50	40.23	41,354	+0.62(+1.56%)
Dec 22, 2022	40.27	40.27	38.66	39.62	63,215	-1.07(-2.63%)
Dec 21, 2022	41.16	41.77	40.67	40.68	52,248	+0.00(+0.00%)
Dec 20, 2022	40.36	41.72	40.04	40.68	61,627	+0.58(+1.44%)
Dec 19, 2022	39.81	40.49	39.50	40.11	103,783	+0.36(+0.91%)
Dec 16, 2022	38.89	40.06	38.73	39.74	258,264	+0.25(+0.62%)
Dec 15, 2022	42.05	42.54	39.31	39.50	103,135	-3.26(-7.61%)
Dec 14, 2022	42.59	43.34	42.51	42.75	113,992	+0.36(+0.86%)
Dec 13, 2022	42.51	43.19	41.58	42.39	257,332	+1.52(+3.72%)
Dec 12, 2022	41.03	41.44	40.33	40.87	74,007	+0.02(+0.05%)
Dec 09, 2022	41.91	42.21	40.85	40.85	61,389	-1.34(-3.18%)
Dec 08, 2022	42.45	42.87	41.54	42.19	68,690	+0.08(+0.19%)
Dec 07, 2022	42.21	42.55	41.94	42.12	65,220	-0.24(-0.56%)
Dec 06, 2022	43.21	44.02	41.79	42.35	120,323	-0.95(-2.20%)
Dec 05, 2022	42.89	43.46	42.45	43.30	146,472	+0.36(+0.84%)
Dec 02, 2022	42.47	43.32	42.06	42.94	71,066	-0.03(-0.07%)
Dec 01, 2022	43.75	43.75	41.97	42.97	92,431	-0.41(-0.95%)
Nov 30, 2022	42.67	43.68	41.56	43.38	143,298	+0.72(+1.68%)
Nov 29, 2022	42.32	43.59	41.95	42.66	118,002	+0.22(+0.51%)
Nov 28, 2022	42.95	43.60	42.17	42.45	188,102	-0.98(-2.26%)
Nov 25, 2022	41.73	43.94	41.73	43.43	133,212	+1.33(+3.17%)
Nov 23, 2022	41.81	44.09	41.29	42.10	238,831	+0.33(+0.80%)
Nov 22, 2022	41.94	42.64	41.37	41.76	84,929	+0.13(+0.31%)
Nov 21, 2022	41.36	42.15	41.00	41.63	99,909	+0.14(+0.33%)
Nov 18, 2022	42.75	43.39	40.81	41.50	191,362	-0.42(-1.01%)
Nov 17, 2022	40.87	42.21	40.17	41.92	119,537	+0.40(+0.97%)
Nov 16, 2022	42.66	42.79	41.16	41.52	63,265	-1.22(-2.85%)
Nov 15, 2022	43.20	43.78	42.47	42.73	99,858	+0.12(+0.28%)
Nov 14, 2022	43.46	43.51	42.12	42.62	83,064	-0.90(-2.07%)
Nov 11, 2022	43.85	45.06	42.08	43.52	112,756	+0.20(+0.45%)
Nov 10, 2022	42.37	43.41	41.96	43.32	132,907	+2.85(+7.03%)
Nov 09, 2022	42.51	42.51	40.18	40.48	114,203	-2.58(-6.00%)
Nov 08, 2022	42.93	43.67	41.96	43.06	90,878	+0.25(+0.59%)
Nov 07, 2022	43.34	43.60	41.51	42.81	119,992	-0.15(-0.34%)
Nov 04, 2022	41.85	43.22	41.45	42.95	143,615	+1.52(+3.67%)
Nov 03, 2022	39.90	42.17	39.51	41.43	150,208	+1.69(+4.24%)
Nov 02, 2022	39.38			39.75	240,042	-2.68(-6.32%)