Astec Inds Inc (NQ: ASTE )

67.06 USD -0.27 (-0.40%)
Official Closing Price Updated: 4:19 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 66.51 67.50 65.51 67.06 125,800 -0.27(-0.40%)
Jan 14, 2021 66.46 67.69 66.10 67.33 115,858 +1.41(+2.14%)
Jan 13, 2021 66.56 67.50 65.53 65.92 104,329 -0.77(-1.15%)
Jan 12, 2021 65.20 66.93 64.66 66.69 139,243 +1.75(+2.69%)
Jan 11, 2021 63.84 65.23 63.84 64.94 64,235 +0.00(+0.00%)
Jan 08, 2021 66.23 66.23 64.13 64.94 153,100 -1.07(-1.62%)
Jan 07, 2021 66.13 66.25 63.50 66.01 144,810 -0.04(-0.06%)
Jan 06, 2021 60.15 66.49 60.03 66.05 270,523 +7.09(+12.03%)
Jan 05, 2021 57.72 59.98 57.72 58.96 120,069 +1.20(+2.08%)
Jan 04, 2021 58.50 59.00 56.96 57.76 171,657 -0.12(-0.21%)
Dec 31, 2020 57.88 57.88 57.88 49,328 -0.01(-0.02%)
Dec 30, 2020 57.96 58.44 57.69 57.89 49,328 +0.16(+0.28%)
Dec 29, 2020 58.74 58.74 57.08 57.73 73,541 -0.80(-1.37%)
Dec 28, 2020 59.34 59.34 58.15 58.53 113,790 -0.10(-0.17%)
Dec 24, 2020 58.02 59.14 58.02 58.63 36,600 +0.65(+1.12%)
Dec 23, 2020 57.99 58.31 56.86 57.98 59,269 +0.64(+1.12%)
Dec 22, 2020 58.07 58.54 57.09 57.34 57,098 -0.75(-1.29%)
Dec 21, 2020 57.65 58.48 55.63 58.09 70,124 -0.74(-1.26%)
Dec 18, 2020 59.58 59.58 58.20 58.83 618,900 -0.39(-0.66%)
Dec 17, 2020 60.33 60.33 58.90 59.22 69,144 -0.75(-1.25%)
Dec 16, 2020 61.19 61.38 59.58 59.97 84,638 -0.72(-1.19%)
Dec 15, 2020 59.84 61.28 59.45 60.69 129,472 +1.65(+2.79%)
Dec 14, 2020 61.41 61.41 58.37 59.04 209,157 -1.87(-3.07%)
Dec 11, 2020 61.26 61.76 60.30 60.91 89,600 -0.35(-0.57%)
Dec 10, 2020 62.42 63.05 60.31 61.26 73,883 -2.07(-3.27%)
Dec 09, 2020 62.81 63.94 61.10 63.33 98,965 +1.28(+2.06%)
Dec 08, 2020 61.25 62.68 61.25 62.05 113,153 +0.19(+0.31%)
Dec 07, 2020 62.07 62.44 59.18 61.86 106,158 -0.62(-0.99%)
Dec 04, 2020 59.80 62.78 59.08 62.48 155,300 +3.33(+5.63%)
Dec 03, 2020 58.40 59.64 57.85 59.15 95,053 +0.76(+1.30%)
Dec 02, 2020 58.29 58.75 55.74 58.39 123,361 +0.05(+0.09%)
Dec 01, 2020 58.60 59.05 57.80 58.34 152,749 +0.34(+0.59%)
Nov 30, 2020 58.80 59.15 57.72 58.00 238,840 -0.62(-1.06%)
Nov 27, 2020 59.08 59.23 58.51 58.62 42,500 -0.61(-1.03%)
Nov 25, 2020 58.43 59.38 57.71 59.23 167,300 +0.33(+0.56%)
Nov 24, 2020 57.36 59.18 56.46 58.90 265,125 +1.83(+3.21%)
Nov 23, 2020 55.66 57.65 55.66 57.07 93,304 +1.54(+2.77%)
Nov 20, 2020 55.69 56.21 54.33 55.53 121,600 -0.66(-1.17%)
Nov 19, 2020 55.45 56.38 54.96 56.19 91,089 +0.39(+0.70%)
Nov 18, 2020 56.14 56.83 55.61 55.80 118,688 -0.38(-0.68%)
Nov 17, 2020 55.62 56.47 54.26 56.18 123,696 -0.13(-0.23%)
Nov 16, 2020 54.85 56.39 54.30 56.31 108,372 +2.24(+4.14%)
Nov 13, 2020 53.63 54.40 52.61 54.07 93,000 +1.05(+1.98%)
Nov 12, 2020 54.43 55.72 52.36 53.02 117,962 -2.10(-3.81%)
Nov 11, 2020 56.53 56.53 54.53 55.12 86,670 -1.22(-2.17%)
Nov 10, 2020 54.69 56.82 53.86 56.34 209,486 +1.84(+3.38%)
Nov 09, 2020 54.59 57.06 53.65 54.50 248,238 +4.20(+8.35%)
Nov 06, 2020 49.85 51.49 49.08 50.30 83,200 +0.39(+0.78%)
Nov 05, 2020 48.53 51.60 48.53 49.91 108,604 +1.40(+2.89%)
Nov 04, 2020 53.89 53.89 48.41 48.51 360,494 -6.36(-11.59%)
Nov 03, 2020 54.48 55.48 54.19 54.87 204,762 +1.46(+2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.