$36.87 -0.04 (%) American Science & Engineering Inc - NASDAQ

Aug. 26, 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
8/26/201636.8137.0236.7736.8735,686
8/25/201636.7636.9336.7636.9119,976
8/24/201637.0037.0436.7936.8253,618
8/23/201636.8237.1036.8237.0047,207
8/22/201636.8237.1036.7736.8864,393
8/19/201636.9537.0536.8136.8930,621
8/18/201636.8537.0436.8536.9525,117
8/17/201636.7836.9936.7736.9120,206
8/16/201636.7536.9236.7536.7741,283
8/15/201636.9837.0936.8536.8625,801
8/12/201636.7837.0436.7636.9421,916
8/11/201637.0137.1336.7036.7455,281
8/10/201636.9937.2536.8837.1732,091
8/9/201636.9337.1736.7837.0432,336
8/8/201637.0637.1836.9137.0122,607
8/5/201637.0637.0736.9437.0218,372
8/4/201637.0137.0636.8836.9112,953
8/3/201636.8736.9436.7536.9030,263
8/2/201637.0837.0936.8636.8624,784
8/1/201636.9437.1536.8836.9728,826
7/29/201636.7437.0936.7436.9128,538
7/28/201636.9737.0336.6836.8617,694
7/27/201636.9637.0036.6836.8947,540
7/26/201636.9537.2436.9336.9718,395
7/25/201637.0137.1036.9037.0443,478
7/22/201636.9437.2336.9337.1227,293
7/21/201636.9937.0536.7536.8631,733
7/20/201637.0737.3536.8636.8826,170
7/19/201637.0237.2036.7536.9928,531
7/18/201637.4437.4436.9137.0027,150
7/15/201637.5137.5237.3237.4245,000
7/14/201637.5037.5337.3537.4445,772
7/13/201637.4937.5437.2137.4439,868
7/12/201637.3437.5137.1337.4038,175
7/11/201637.4937.5537.2237.2433,117
7/8/201637.1337.7037.0637.3746,703
7/7/201637.1637.3337.0837.0858,980
7/6/201637.2237.5237.1037.1539,355
7/5/201637.5037.5037.1637.3252,665
7/1/201637.3537.8037.3137.5849,587
6/30/201637.1237.4436.9737.4179,950
6/29/201636.9937.3636.9137.1690,487
6/28/201637.0037.4836.8336.85143,433
6/27/201636.9937.3136.6036.92191,693
6/24/201636.7837.2936.7837.23262,515
6/23/201637.0637.6436.9236.96200,027
6/22/201636.8437.0036.8137.00485,187
6/21/201636.5936.9536.5536.881,257,412
6/20/201631.9133.2231.7332.3439,813
6/17/201631.9832.1531.1531.53157,781
6/16/201631.7232.4730.8131.9449,140
6/15/201632.0632.5331.4731.9044,125
6/14/201631.3232.2531.1331.8245,770
6/13/201631.5831.6331.0231.3253,802
6/10/201631.8332.0031.3731.5842,268
6/9/201632.4032.4632.0032.2960,536
6/8/201632.3832.7132.0432.4529,976
6/7/201632.8633.1132.2532.2568,303
6/6/201632.1532.9032.1532.7944,782
6/3/201632.2332.5032.1132.2456,578
6/2/201632.8332.8331.9032.3897,178
6/1/201631.3532.3131.3532.1074,008
5/31/201631.6132.3031.4431.44164,746
5/27/201631.5932.1431.5631.6630,229
5/26/201631.3331.8430.6531.5495,852
5/25/201630.4631.4330.4631.1455,609
5/24/201630.1530.9129.6630.6159,138
5/23/201629.9230.7329.5929.7752,610
5/20/201629.4530.5929.3430.0556,817
5/19/201629.6130.1428.9629.4363,908
5/18/201628.7630.3828.7230.2367,163
5/17/201630.1130.4228.5628.8187,484
5/16/201630.1130.8730.0530.1061,749
5/13/201630.8431.0029.8830.0365,966
5/12/201631.9332.2230.4330.8239,604
5/11/201631.7032.5130.8631.6573,708
5/10/201630.9433.3330.4031.69184,243
5/9/201628.1728.9028.0728.7075,856
5/6/201628.1328.3727.6328.1750,884
5/5/201628.0028.3427.9928.1745,898
5/4/201628.2828.6427.8127.9656,976
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center