$45.25 0.00 (%) American Science & Engineering Inc - NASDAQ

Apr. 24, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center