Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	39.89	41.26	39.89	40.74	83,698	+0.65(+1.62%)
Apr 27, 2023	39.81	40.49	38.91	40.09	50,102	+0.50(+1.27%)
Apr 26, 2023	39.65	39.98	39.38	39.59	63,545	-0.38(-0.94%)
Apr 25, 2023	40.19	40.72	39.94	39.96	155,905	-0.82(-2.01%)
Apr 24, 2023	40.46	41.03	40.46	40.78	36,996	+0.37(+0.90%)
Apr 21, 2023	40.58	40.58	39.50	40.42	105,471	-0.23(-0.56%)
Apr 20, 2023	40.15	40.70	39.67	40.65	71,464	+0.08(+0.19%)
Apr 19, 2023	40.97	40.97	40.11	40.57	69,898	-0.58(-1.42%)
Apr 18, 2023	41.25	41.53	40.83	41.15	50,152	+0.19(+0.46%)
Apr 17, 2023	40.44	41.10	40.43	40.96	37,223	+0.44(+1.10%)
Apr 14, 2023	40.37	40.92	40.08	40.52	48,508	+0.08(+0.20%)
Apr 13, 2023	40.31	40.65	39.61	40.44	47,996	+0.16(+0.39%)
Apr 12, 2023	40.05	40.30	39.53	40.28	53,063	+0.73(+1.85%)
Apr 11, 2023	39.23	40.07	38.27	39.55	57,119	+0.79(+2.04%)
Apr 10, 2023	37.57	39.29	37.52	38.76	119,269	+0.83(+2.19%)
Apr 06, 2023	38.23	38.49	37.60	37.93	77,965	-0.20(-0.52%)
Apr 05, 2023	38.51	38.71	37.68	38.13	67,644	-0.69(-1.78%)
Apr 04, 2023	40.99	41.77	38.29	38.82	87,174	-2.07(-5.07%)
Apr 03, 2023	40.84	41.26	40.10	40.89	88,534	+0.18(+0.44%)
Mar 31, 2023	40.25	40.99	40.10	40.71	114,873	+0.74(+1.85%)
Mar 30, 2023	40.05	40.41	39.68	39.97	61,000	+0.21(+0.52%)
Mar 29, 2023	39.87	39.87	39.21	39.77	71,382	+0.32(+0.80%)
Mar 28, 2023	38.52	39.53	38.51	39.45	78,161	+0.75(+1.94%)
Mar 27, 2023	38.48	38.86	37.57	38.70	66,004	+0.81(+2.14%)
Mar 24, 2023	37.66	37.94	36.98	37.89	108,850	-0.33(-0.85%)
Mar 23, 2023	38.85	39.50	38.04	38.22	87,901	-0.55(-1.43%)
Mar 22, 2023	39.19	39.81	38.70	38.77	106,697	-0.36(-0.91%)
Mar 21, 2023	39.31	39.71	38.40	39.13	149,342	+0.81(+2.11%)
Mar 20, 2023	37.91	38.72	37.84	38.32	190,469	+0.96(+2.56%)
Mar 17, 2023	38.73	39.08	37.16	37.36	436,159	-1.81(-4.61%)
Mar 16, 2023	38.64	39.58	37.88	39.17	129,574	+0.02(+0.05%)
Mar 15, 2023	39.56	39.96	38.35	39.15	130,424	-1.67(-4.09%)
Mar 14, 2023	41.39	41.71	40.31	40.81	165,458	+0.75(+1.87%)
Mar 13, 2023	41.10	41.10	39.79	40.06	110,005	-1.78(-4.25%)
Mar 10, 2023	43.91	43.91	41.28	41.84	122,603	-2.12(-4.83%)
Mar 09, 2023	45.21	45.38	43.90	43.96	86,473	-1.28(-2.84%)
Mar 08, 2023	44.68	45.29	44.30	45.25	91,223	+0.78(+1.75%)
Mar 07, 2023	46.25	46.29	44.34	44.47	93,132	-1.64(-3.56%)
Mar 06, 2023	48.26	48.67	45.80	46.11	150,787	-2.38(-4.91%)
Mar 03, 2023	48.33	48.65	47.54	48.49	97,671	+0.39(+0.82%)
Mar 02, 2023	46.67	48.28	46.52	48.10	82,951	+1.71(+3.69%)
Mar 01, 2023	43.63	46.88	43.63	46.39	92,808	+2.07(+4.66%)
Feb 28, 2023	44.18	45.19	44.08	44.32	91,177	+0.05(+0.11%)
Feb 27, 2023	44.30	44.64	43.89	44.27	123,346	+0.43(+0.99%)
Feb 24, 2023	44.01	44.54	43.43	43.84	102,067	-0.81(-1.81%)
Feb 23, 2023	44.00	44.74	43.78	44.64	62,889	+1.00(+2.30%)
Feb 22, 2023	43.59	44.63	43.12	43.64	105,195	+0.30(+0.68%)
Feb 21, 2023	44.73	44.83	43.34	43.35	75,756	-1.80(-3.99%)
Feb 17, 2023	44.50	45.41	44.21	45.15	84,959	+0.94(+2.11%)
Feb 16, 2023	44.01	44.68	43.81	44.21	98,062	-0.35(-0.79%)
Feb 15, 2023	43.68	44.76	43.62	44.57	64,652	+0.59(+1.34%)
Feb 14, 2023	43.73	44.28	43.20	43.98	90,175	-0.19(-0.42%)
Feb 13, 2023	43.25	44.35	42.80	44.16	61,356	+1.11(+2.58%)
Feb 10, 2023	42.55	43.28	41.79	43.05	57,915	+0.14(+0.32%)
Feb 09, 2023	44.57	44.92	42.66	42.91	82,395	-1.31(-2.96%)
Feb 08, 2023	44.39	44.54	43.74	44.22	89,141	-0.32(-0.71%)
Feb 07, 2023	43.70	44.62	43.07	44.54	73,975	+0.57(+1.30%)
Feb 06, 2023	44.45	44.92	43.39	43.97	65,823	-0.84(-1.87%)
Feb 03, 2023	43.92	44.93	43.90	44.80	129,129	+0.19(+0.42%)
Feb 02, 2023	43.80	44.62	43.45	44.62	96,881	+0.98(+2.26%)