$28.53 -0.62 (%) American Science & Engineering Inc - NASDAQ

May. 3, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASEI historical data

Date Open High Low Close Volume
5/3/201629.1329.9028.2228.5377,178
5/2/201628.8629.2628.2529.1546,340
4/29/201629.0729.2328.3328.6560,709
4/28/201629.3629.8028.7828.9541,370
4/27/201629.4930.7029.1229.3451,219
4/26/201629.7230.1129.3229.5838,025
4/25/201629.2129.5528.9029.5176,265
4/22/201628.5029.5028.5029.3867,735
4/21/201629.3029.6428.4228.5369,368
4/20/201628.9429.7228.9429.1440,853
4/19/201629.0629.7028.7929.0242,892
4/18/201628.8229.1828.6029.0139,159
4/15/201628.8628.9428.5228.8343,335
4/14/201628.9629.2528.4928.8635,707
4/13/201628.5428.8828.3728.8440,172
4/12/201628.0328.4127.4328.2533,673
4/11/201627.6028.3827.6027.9235,510
4/8/201627.3728.0527.0127.2042,960
4/7/201627.3627.9726.8427.1543,842
4/6/201627.1327.5326.5327.4880,448
4/5/201627.4927.5727.0727.1138,748
4/4/201627.9528.1427.4127.7654,436
4/1/201627.4828.2127.1427.9166,418
3/31/201628.0428.1627.3627.6982,560
3/30/201628.5228.7427.5127.8878,928
3/29/201627.2028.4726.8528.4488,827
3/28/201627.7228.1126.8327.2895,127
3/24/201627.0027.6626.6727.4865,461
3/23/201629.3429.8827.1027.13224,622
3/22/201628.2129.6627.8629.54165,770
3/21/201627.4228.2027.3728.1470,831
3/18/201627.5428.3227.2827.57212,854
3/17/201626.6027.5626.3927.4361,991
3/16/201626.3426.9926.0626.3873,931
3/15/201626.4627.0925.9726.4678,330
3/14/201626.8927.2426.1526.5364,086
3/11/201626.8327.2826.4227.03145,006
3/10/201626.5627.3625.5326.40148,516
3/9/201627.0627.5626.2926.55138,708
3/8/201626.4227.1325.9126.65159,991
3/7/201626.0626.9325.8226.56134,443
3/4/201624.3826.4724.2525.97177,096
3/3/201624.6125.1524.0224.39172,103
3/2/201623.7524.6223.4724.47296,099
3/1/201623.8624.0323.4023.61196,743
2/29/201623.3823.8723.0123.71168,877
2/26/201623.5023.6722.7723.2264,651
2/25/201623.4523.7322.9023.41113,744
2/24/201624.3924.6123.3123.32188,702
2/23/201625.6225.8924.1824.73115,096
2/22/201625.4525.9125.3025.6076,301
2/19/201623.2625.5823.0025.30135,821
2/18/201623.4623.6923.0123.25196,820
2/17/201623.3223.5623.0323.49141,602
2/16/201623.3323.6722.6323.04162,622
2/12/201623.8124.0623.1723.68153,802
2/11/201622.7923.9222.7923.67283,967
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center