$22.88 0.00 (%) American Science & Engineering Inc - NASDAQ

Feb. 10, 2016 | 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
2/10/201625.0025.1422.8422.88254,552
2/9/201626.5627.6624.0524.83467,691
2/8/201633.6236.2633.3334.1660,971
2/5/201634.5934.9134.0134.1341,288
2/4/201634.7436.0334.3934.6530,645
2/3/201634.2535.1433.3934.5538,198
2/2/201635.2135.2133.4533.8637,020
2/1/201635.5135.9335.0035.4930,024
1/29/201634.8536.2334.0735.8962,171
1/28/201635.3236.2134.5834.7943,626
1/27/201636.3336.8034.9435.0657,887
1/26/201634.7936.9034.4236.5087,630
1/25/201634.5035.7834.3034.6136,155
1/22/201635.0435.3234.2134.8052,780
1/21/201634.6235.3133.9034.3844,696
1/20/201632.7435.0132.5134.5161,314
1/19/201635.5635.7932.9933.4393,456
1/15/201636.0136.5134.2235.2872,654
1/14/201636.2537.2835.9136.8439,994
1/13/201636.8637.1935.7535.9444,383
1/12/201636.8337.1235.5536.6569,626
1/11/201636.8236.9335.8336.4649,584
1/8/201638.7239.1736.7337.1051,945
1/7/201639.7339.7338.2538.6966,121
1/6/201640.0040.7739.7740.4139,408
1/5/201640.8340.8339.6840.4134,259
1/4/201640.8141.2339.2940.8366,017
12/31/201542.0442.4140.8141.3853,878
12/30/201542.4042.6041.4641.9946,899
12/29/201542.6343.0542.0542.5136,250
12/28/201542.2042.5741.0642.3446,654
12/24/201543.0243.4342.1042.1812,290
12/23/201543.6043.7643.1043.1324,262
12/22/201542.8743.6442.8143.4433,463
12/21/201542.3042.9241.9442.6779,697
12/18/201541.0842.8739.8142.13172,656
12/17/201539.3141.6238.7141.3294,190
12/16/201539.3239.9338.2239.19101,715
12/15/201540.4340.7438.8539.22139,145
12/14/201541.1841.5139.9940.1368,065
12/11/201541.0541.3940.5141.1960,764
12/10/201541.1142.0141.1141.6439,290
12/9/201542.5843.2541.2141.3240,780
12/8/201542.6243.7042.2542.6967,937
12/7/201543.3944.3141.9143.3272,229
12/4/201543.1544.1242.7243.4255,844
12/3/201542.4743.7642.0643.1658,308
12/2/201543.7143.7142.3942.4764,483
12/1/201543.8444.0242.8043.5647,762
11/30/201543.5444.4443.3143.7461,978
11/27/201543.6344.0143.3543.529,469
11/25/201544.4544.6243.3543.5434,308
11/24/201544.0544.4742.7244.1547,166
11/23/201544.0444.7343.2744.1079,317
11/20/201542.8244.8242.8244.2497,381
11/19/201541.1043.1340.5343.11162,320
11/18/201539.9341.2539.6740.9992,867
11/17/201540.0040.9939.4139.6571,383
11/16/201538.1140.0938.1139.7746,563
11/13/201539.7439.9937.5537.9751,711
11/12/201539.9241.2039.7839.9639,023
11/11/201540.8140.8539.5640.1036,327
11/10/201539.0041.2237.6041.0985,294
11/9/201541.2541.2539.2639.5846,583
11/6/201539.1340.3438.8139.8542,670
11/5/201539.1039.7538.5238.9632,871
11/4/201539.2739.3138.5839.0437,111
11/3/201538.1139.7638.1138.9334,598
11/2/201537.7739.4737.7738.2933,333
10/30/201537.0738.2036.7637.4833,545
10/29/201536.0637.1335.5637.0031,658
10/28/201534.6836.5334.6836.3051,783
10/27/201536.0136.0234.3634.7348,045
10/26/201537.9837.9936.0336.1055,946
10/23/201537.9738.0637.1337.6819,474
10/22/201536.7338.3936.7337.8627,577
10/21/201536.7037.3836.2136.4040,946
10/20/201536.6936.8936.3036.5227,146
10/19/201536.1237.2536.1236.6838,253
10/16/201538.0438.0437.0437.3823,142
10/15/201536.5437.8836.0737.8827,923
10/14/201536.6537.9635.5136.5827,261
10/13/201537.9038.4436.7636.7633,284
10/12/201538.0238.3837.5338.1924,841
10/9/201536.8838.1834.2237.8539,627
10/8/201537.1437.4636.3836.9980,976
10/7/201535.9637.4435.9637.2749,845
10/6/201535.2936.2435.1435.9365,427
10/5/201533.6735.8833.6735.4385,259
10/2/201533.5333.5332.7133.5061,450
10/1/201535.3935.4933.6733.7791,554
9/30/201536.2036.2035.0035.5684,600
9/29/201536.2936.7035.8535.9923,632
9/28/201536.4136.7935.7436.1241,526
9/25/201537.1238.4036.2736.6380,230
9/24/201535.4736.8035.1536.6142,018
9/23/201536.6937.0135.4135.5448,000
9/22/201537.1937.2636.2636.5943,829
9/21/201536.7437.6736.6937.3243,738
9/18/201536.6136.8536.3636.3879,093
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center