$50.47 0.00 (%) American Science & Engineering Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASEI historical data

Date Open High Low Close Volume
12/18/201450.8451.2349.4050.4747,062
12/17/201448.7450.8348.3350.3183,087
12/16/201447.1249.3147.1248.9372,886
12/15/201447.6248.1047.0547.0846,481
12/12/201448.3248.3247.0447.2449,186
12/11/201449.2450.2548.4848.5750,934
12/10/201450.4450.5548.6548.6659,811
12/9/201448.7351.5048.6850.8672,479
12/8/201449.1050.8248.5248.9957,454
12/5/201447.9949.7447.9949.4156,575
12/4/201448.2949.0847.8048.0759,481
12/3/201448.5149.6447.7648.4674,604
12/2/201448.4049.4747.9948.6464,100
12/1/201448.9249.6247.6947.77102,765
11/28/201448.3949.6048.2848.8851,812
11/26/201448.0748.8848.0748.7740,105
11/25/201447.8848.4747.8848.3451,884
11/24/201447.7048.2147.2347.7859,416
11/21/201448.9049.1647.1447.5451,907
11/20/201448.1249.7548.0848.8164,666
11/19/201448.0048.8146.8548.50108,866
11/18/201446.3747.5746.2947.2957,270
11/17/201447.1147.7546.0746.2086,261
11/14/201445.4246.4844.8546.1290,262
11/13/201444.8046.9843.3844.3187,732
11/12/201447.7447.7444.5544.77114,004
11/11/201454.5154.5146.0147.01161,526
11/10/201454.4056.0953.5456.0934,515
11/7/201454.2754.3153.2654.1928,474
11/6/201455.2555.3553.6954.4740,073
11/5/201455.3856.0554.9655.3423,607
11/4/201454.6555.3553.5055.0522,160
11/3/201455.4655.4654.2654.8925,972
10/31/201455.3055.9754.5455.3044,389
10/30/201453.0254.7552.9954.4230,851
10/29/201452.9953.4452.1853.0419,323
10/28/201452.1853.3652.1052.9248,892
10/27/201451.0452.2350.7051.6819,520
10/24/201451.0251.6750.5451.4317,732
10/23/201451.0351.4150.3250.8737,555
10/22/201450.9351.2150.3050.3826,614
10/21/201451.0151.7050.5851.0137,234
10/20/201449.8451.0849.8450.8929,103
10/17/201452.3452.5750.0350.5043,636
10/16/201450.1952.5750.0851.5740,188
10/15/201447.1251.4046.7150.9673,495
10/14/201446.6549.0646.4947.8042,587
10/13/201446.0647.4845.0146.5355,774
10/10/201447.5548.5246.0546.1554,572
10/9/201448.9948.9947.3547.8872,782
10/8/201447.0049.4946.5549.1755,701
10/7/201447.4047.5846.7247.0472,695
10/6/201448.2948.7747.7747.9658,101
10/3/201449.1149.8748.3648.3963,465
10/2/201450.1450.4648.2348.8878,315
10/1/201449.9750.9948.9050.14144,237
9/30/201456.5156.6855.1955.3848,740
9/29/201455.6957.0955.1856.8532,711
9/26/201456.0356.7055.8056.2518,090
9/25/201456.2456.4055.3755.9024,612
9/24/201455.7956.4855.1756.2626,731
9/23/201457.0157.1955.3755.5423,284
9/22/201458.2958.5056.8257.1024,730
9/19/201458.5858.7957.9058.4249,039
9/18/201459.0759.3557.8158.5215,797
9/17/201458.1158.8857.3658.5219,964
9/16/201459.8559.9257.8858.0829,981
9/15/201459.0460.4458.8259.8345,007
9/12/201458.9859.3158.5359.1025,965
9/11/201457.8159.7557.6158.9842,299
9/10/201457.6458.4857.2558.3118,416
9/9/201458.4958.6557.4057.8025,145
9/8/201458.6559.2158.4858.5315,879
9/5/201458.5859.0858.1958.9020,228
9/4/201458.8559.5258.5358.5930,067
9/3/201458.6758.8158.0358.5724,346
9/2/201458.1558.2457.5258.2434,252
8/29/201457.0558.2557.0557.9025,474
8/28/201457.7657.7856.9457.1615,852
8/27/201457.4658.0957.2557.8129,259
8/26/201456.9757.8256.6657.4735,160
8/25/201457.4257.5456.5556.7622,555
8/22/201457.4557.4956.8957.1116,502
8/21/201456.9358.0756.4857.6437,692
8/20/201457.3257.4556.1356.7940,069
8/19/201457.8758.3657.4557.5819,675
8/18/201458.1658.1957.5458.0824,151
8/15/201458.5258.8557.5557.9841,043
8/14/201458.1258.5258.0258.1526,942
8/13/201458.6158.8458.0558.2923,456
8/12/201458.3458.5758.0558.2324,549
8/11/201458.1959.5158.1658.7336,279
8/8/201457.7658.5457.1858.1551,296
8/7/201458.8059.2057.4857.7647,340
8/6/201458.9259.3858.6358.8244,396
8/5/201459.1959.9158.6159.5260,340
8/4/201459.9961.2358.4059.7068,206
8/1/201462.8762.9059.2659.7461,568
7/31/201465.5165.8862.8062.8074,754
7/30/201466.1066.3265.4766.3114,058
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center