American Science & Engineering Inc $57.11

down -0.53


22/8/2014 04:00 PM  |  NASDAQ : ASEI  
Industries : Electronics / Scientific & Technical Instruments
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ASEI historical data

Date Open High Low Close Volume
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
7/29/201465.5265.9165.2565.4628,574
7/28/201465.5966.0065.0165.6015,807
7/25/201466.2566.5065.2865.6624,097
7/24/201467.8068.2766.3666.8420,957
7/23/201468.2468.2467.5067.9425,257
7/22/201470.1370.1368.0468.0522,916
7/21/201468.7968.7967.9068.1223,197
7/18/201467.4869.4267.4868.9332,819
7/17/201469.2369.6067.2567.5038,013
7/16/201469.9269.9268.5469.1146,909
7/15/201469.1669.5067.8569.3537,943
7/14/201469.4569.4568.4668.8725,925
7/11/201468.2768.8568.1568.6226,640
7/10/201467.9068.7067.6368.1870,618
7/9/201468.5068.6367.9168.4526,514
7/8/201468.5968.5967.2068.1749,816
7/7/201470.0770.0867.4568.3159,477
7/3/201470.3870.8670.0870.1214,821
7/2/201470.5971.6670.1170.3347,438
7/1/201470.0072.7369.9970.9688,588
6/30/201469.0869.8867.3669.5935,855
6/27/201465.3669.4665.3669.44147,860
6/26/201467.3767.3765.2565.8926,494
6/25/201465.5566.5465.5566.4623,016
6/24/201467.2767.3265.4266.0042,978
6/23/201467.4567.7966.5467.2473,677
6/20/201467.0067.3766.7067.0070,428
6/19/201466.3567.4866.2267.1921,622
6/18/201467.2568.2066.9267.2026,028
6/17/201466.2567.2965.6766.9986,671
6/16/201466.6866.9865.3666.4429,865
6/13/201467.0567.1566.2567.0745,195
6/12/201466.8467.1066.0867.0434,486
6/11/201467.5268.2066.4466.6818,585
6/10/201467.8768.7067.5067.9217,475
6/9/201467.7068.6567.4268.1726,038
6/6/201468.0268.0266.8967.5034,632
6/5/201465.9867.5265.7267.5223,215
6/4/201465.6366.1965.1466.1818,601
6/3/201465.8666.4865.0565.6019,113
6/2/201467.3467.6565.5065.8023,993
5/30/201468.9068.9666.8967.1038,533
5/29/201468.4769.5068.4668.8934,781
5/28/201468.8769.7868.5468.8634,441
5/27/201468.8969.9868.5469.3033,640
5/23/201465.8668.9064.8268.4225,996
5/22/201464.1966.8463.0365.5727,464
5/21/201465.2065.7963.6065.0346,502
5/20/201465.0665.0663.1263.9749,399
5/19/201465.0066.2864.9065.4416,922
5/16/201464.5266.0164.5065.9620,832
5/15/201465.2567.0064.0464.7622,395
5/14/201468.9568.9565.3265.6125,648
5/13/201469.9769.9768.2768.2723,864
5/12/201466.9569.8566.9569.6423,802
5/9/201464.7867.5464.7867.3131,347
5/8/201465.7867.2264.8365.1638,397
5/7/201465.9065.9064.6565.6924,880
5/6/201466.3466.8465.5865.7533,851
5/5/201466.2067.2365.8666.7827,066
5/2/201467.6468.3166.0766.8320,693
5/1/201466.8268.2765.4667.7254,173
4/30/201466.5667.9464.5867.2015,554
4/29/201466.8667.1066.0366.5020,383
4/28/201467.0567.7565.6466.7219,019
4/25/201466.8668.7066.0066.9429,942
4/24/201468.2868.2866.9867.3319,572
4/23/201467.0668.5266.1468.1430,393
4/22/201467.9667.9667.0067.438,748
4/21/201467.4667.5566.1967.3912,880
4/17/201466.5667.5066.5666.8914,183
4/16/201466.8667.2565.8166.578,979
4/15/201466.2866.5564.2666.2717,699
4/14/201467.4467.8665.4565.8319,413
4/11/201465.5268.0165.5266.6134,049
4/10/201466.9367.0766.0266.1628,013
4/9/201467.6167.6166.3166.9820,276
4/8/201467.8969.4666.0367.1450,837
4/7/201469.1569.9066.8267.4737,274
4/4/201469.4770.4667.8869.0955,317
4/3/201470.5070.5067.9168.7620,822
4/2/201467.7570.3766.7570.0846,077
Trading Center