$46.40 -1.61 (%) American Science & Engineering Inc - NASDAQ

Jan. 30, 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
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
1/5/201550.5051.5549.3549.7666,925
1/2/201552.1952.3450.0250.6533,339
12/31/201451.7053.5051.6451.9069,981
12/30/201452.2453.0751.4551.7236,034
12/29/201452.0353.1552.0352.7253,637
12/26/201451.5052.8851.3952.2349,424
12/24/201451.5752.4250.8951.6122,109
12/23/201451.8252.3351.3051.5637,391
12/22/201450.8251.8249.0451.4142,591
12/19/201450.3551.3149.8750.83144,670
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center