home / stock / aste / aste quote
Last: | $33.49 |
---|---|
Change Percent: | -0.69% |
Open: | $33.78 |
Close: | $33.49 |
High: | $33.78 |
Low: | $33.25 |
Volume: | 156,356 |
Last Trade Date Time: | 05/17/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$33.49 | $33.78 | $33.49 | $33.78 | $33.25 | 156,356 | 05-17-2024 |
$33.55 | $35.18 | $33.55 | $35.18 | $33.55 | 189,691 | 05-16-2024 |
$35.2 | $35.43 | $35.2 | $35.43 | $34.56 | 154,042 | 05-15-2024 |
$35.01 | $35.06 | $35.01 | $35.26 | $34.62 | 132,904 | 05-14-2024 |
$34.5 | $35.3 | $34.5 | $35.53 | $34.33 | 199,439 | 05-13-2024 |
$34.82 | $34.76 | $34.82 | $34.93 | $33.95 | 170,525 | 05-10-2024 |
$34.76 | $33.8833 | $34.76 | $34.765 | $33.5545 | 199,516 | 05-09-2024 |
$33.79 | $33.22 | $33.79 | $34.06 | $32.99 | 186,762 | 05-08-2024 |
$33.34 | $32.8 | $33.34 | $33.658 | $32.57 | 308,293 | 05-07-2024 |
$32.64 | $32.51 | $32.64 | $32.97 | $32.11 | 280,698 | 05-06-2024 |
$32.38 | $33.79 | $32.38 | $34.17 | $32.17 | 459,410 | 05-03-2024 |
$33.16 | $33.16 | $33.16 | $33.2 | $31.49 | 474,547 | 05-02-2024 |
$33.77 | $35.12 | $33.77 | $35.13 | $32.2494 | 626,626 | 05-01-2024 |
$41.8 | $42.73 | $41.8 | $42.8099 | $41.56 | 230,790 | 04-30-2024 |
$42.92 | $43.05 | $42.92 | $43.18 | $42.31 | 106,355 | 04-29-2024 |
$42.64 | $42.54 | $42.64 | $42.93 | $42.28 | 97,436 | 04-26-2024 |
$42.48 | $43.35 | $42.48 | $43.35 | $41.981 | 131,484 | 04-25-2024 |
$43.96 | $42.85 | $43.96 | $44.03 | $42.7675 | 181,597 | 04-24-2024 |
$43.1 | $42.94 | $43.1 | $43.78 | $42.94 | 81,181 | 04-23-2024 |
$42.94 | $43.1 | $42.94 | $43.19 | $42.39 | 111,529 | 04-22-2024 |
News, Short Squeeze, Breakout and More Instantly...
Astec Industries Inc. Company Name:
ASTE Stock Symbol:
NASDAQ Market:
Astec Industries Inc. Website:
Shares of Advanced Micro Devices, Inc. (NASDAQ:AMD) fell sharply during Wednesday's session as the company reported first-quarter results and ...
A look at the top 10 most actives in the United States Akanda Corp. (AKAN) rose 52.9% to $0.1422 on volume of 108,274,564 shares CytomX Therapeutics Inc. (CTMX) rose 71.8% to $2.8 on volume of 31,588,176 shares Getaround Inc. (GETR) rose 35.9% to $0.2754 on volume of 26,693,135 shares P...
Enact Holdings Inc. (ACT) is expected to report $0.99 for Q1 2024 FormFactor Inc. (FORM) is expected to report $0.09 for Q1 2024 SAAB AB - Class B (SAABF) is expected to report for quarter end 2024-03-31 Lumos Pharma Inc. (LUMO) is expected to report $-1.21 for Q1 2024 Axis Capita...