$39.13 -1.08 (%) American Science & Engineering Inc - NASDAQ

May. 29, 2015 | 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
5/29/201540.3940.5038.8139.1343,639
5/28/201539.9640.2539.0140.2151,538
5/27/201539.3140.6039.1439.78162,821
5/26/201539.0439.3538.2038.8545,911
5/22/201539.1139.6938.6639.0438,321
5/21/201539.2539.6539.0439.0836,131
5/20/201539.9840.1339.5139.7247,176
5/19/201540.1840.4939.6439.9847,479
5/18/201539.7740.5339.5039.9146,113
5/15/201540.0140.1839.8439.9765,192
5/14/201538.9540.5438.9539.9662,524
5/13/201538.1638.9137.5538.8794,965
5/12/201537.0239.9336.3237.90144,704
5/11/201540.1641.0940.0840.5769,190
5/8/201540.3541.3239.9039.97100,805
5/7/201539.5640.7339.2640.0887,755
5/6/201539.7039.8738.8639.6878,834
5/5/201538.6039.9037.7639.43102,458
5/4/201537.5538.1337.4037.5255,761
5/1/201537.4638.1237.1237.3857,302
4/30/201538.0038.2536.8537.42112,141
4/29/201538.9639.1338.0038.0168,210
4/28/201539.1339.3738.5339.2888,992
4/27/201537.5440.6337.5439.48265,907
4/24/201550.2150.2144.2245.25154,877
4/23/201549.3449.8548.8049.4226,739
4/22/201548.7349.3948.0449.2716,358
4/21/201549.3449.3448.3448.9220,624
4/20/201548.9349.6848.5149.0029,328
4/17/201549.4349.8548.0348.4829,633
4/16/201550.4250.4249.7249.9623,477
4/15/201549.4850.9549.0650.3549,176
4/14/201550.0250.1949.4249.5133,842
4/13/201550.6651.4849.8449.9645,082
4/10/201551.4051.5550.7050.9322,826
4/9/201551.9752.1550.4651.2826,532
4/8/201552.4152.7551.6651.8323,240
4/7/201552.0553.2351.9652.2641,722
4/6/201550.7452.5050.3552.1832,968
4/2/201550.6851.5850.0850.9546,487
4/1/201549.1051.5048.3750.88109,654
3/31/201549.7050.0748.7548.8651,670
3/30/201550.2750.4149.8050.0921,934
3/27/201551.5251.8549.7550.2460,899
3/26/201552.3952.6551.2951.7165,009
3/25/201553.0253.7852.4552.6474,689
3/24/201552.5453.4052.4353.1558,363
3/23/201552.9353.7052.5352.6584,199
3/20/201553.0253.9052.2653.16116,438
3/19/201550.7953.1750.7853.0182,518
3/18/201550.1951.3249.5251.0889,083
3/17/201550.2350.9150.0350.4653,657
3/16/201550.3551.4550.0550.4771,767
3/13/201550.1350.4949.0149.8063,418
3/12/201550.5551.0549.4550.0474,688
3/11/201548.4550.3748.4550.2096,103
3/10/201549.4249.4748.0448.53100,083
3/9/201549.0150.1748.5949.2148,109
3/6/201549.1849.7848.6449.0862,891
3/5/201550.4250.5849.0449.5732,130
3/4/201550.5650.5649.5350.3052,091
3/3/201552.0852.4250.4050.6242,830
3/2/201552.0253.7451.3752.2035,961
2/27/201551.4052.3950.8752.2982,752
2/26/201552.1952.1950.9651.3230,398
2/25/201552.3752.8251.6752.1054,865
2/24/201553.2853.2851.8652.6457,419
2/23/201551.6753.1950.6152.9964,967
2/20/201552.9452.9451.0751.5297,694
2/19/201553.0153.8652.6552.8233,846
2/18/201554.6054.6052.6853.1967,902
2/17/201556.7056.7054.2454.6243,449
2/13/201556.6857.7055.4956.8271,624
2/12/201555.2956.9855.2956.5267,552
2/11/201555.3255.8954.5955.2390,623
2/10/201554.2756.1452.9255.58110,441
2/9/201552.6854.5852.6853.7475,609
2/6/201552.5153.3350.9552.74116,190
2/5/201549.5351.0448.7449.9358,169
2/4/201549.0649.9447.1849.0645,449
2/3/201547.5549.7947.5049.1662,465
2/2/201546.4748.2346.3247.4279,177
1/30/201547.6248.4046.3146.4073,295
1/29/201546.9948.3146.8848.0145,761
1/28/201548.8249.1346.9347.7155,856
1/27/201547.5549.1047.1348.4746,884
1/26/201548.2848.8447.1548.1643,768
1/23/201547.3248.7046.8148.0876,849
1/22/201546.9447.5946.4747.1954,642
1/21/201547.7647.8646.1746.7051,152
1/20/201548.2048.3346.8447.9754,677
1/16/201547.6548.5447.2648.0058,975
1/15/201548.5148.5146.7047.9338,808
1/14/201546.8648.7846.8148.2954,794
1/13/201547.4948.9946.7247.7252,871
1/12/201547.3547.8446.0246.9837,007
1/9/201549.5549.6247.3647.5349,807
1/8/201548.5550.0948.5349.6053,971
1/7/201548.0948.4446.8048.4174,138
1/6/201549.7350.1247.5047.8278,037
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center