$39.03 0.00 (%) American Science & Engineering Inc - NASDAQ

Aug. 28, 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
8/28/201537.9439.1837.9439.0328,558
8/27/201537.4638.1136.3037.9851,737
8/26/201537.1738.0036.4737.1853,839
8/25/201539.1939.6735.9336.6187,605
8/24/201537.9739.7537.9338.1260,173
8/21/201538.3940.3538.3939.6891,882
8/20/201539.2439.8938.5039.06124,190
8/19/201539.0539.7138.2439.4980,205
8/18/201539.0839.5738.6239.1174,366
8/17/201539.7840.0339.0639.5735,959
8/14/201539.1640.1339.0139.8942,164
8/13/201540.3340.7239.1039.2447,513
8/12/201540.2040.4439.3340.3345,894
8/11/201540.2241.7439.1240.3067,253
8/10/201538.4740.5338.0640.0792,639
8/7/201537.4540.7137.4539.02218,724
8/6/201545.0946.4644.2645.4787,678
8/5/201544.6145.1844.3344.9080,342
8/4/201544.4244.9944.0344.4091,208
8/3/201544.7144.7143.8344.3581,776
7/31/201544.6345.3244.4744.6941,237
7/30/201544.5245.3644.2544.5735,406
7/29/201544.1745.0543.5044.6039,023
7/28/201544.3344.3343.5944.07102,691
7/27/201544.1344.6943.6144.0468,391
7/24/201545.0445.4944.2044.5075,937
7/23/201545.1445.9844.6045.1779,207
7/22/201545.0345.6144.4145.2369,190
7/21/201544.9245.4044.3545.0153,844
7/20/201544.9745.2544.6245.0153,220
7/17/201545.1345.4644.6345.0060,653
7/16/201544.5845.3944.1045.0840,281
7/15/201544.6344.9644.0344.4842,468
7/14/201544.4645.7444.2545.3790,873
7/13/201543.9444.8643.9044.4772,569
7/10/201543.2743.9943.2543.73107,065
7/9/201542.8043.4042.6842.92128,817
7/8/201543.1243.2342.0042.5070,523
7/7/201544.2044.2043.1243.4387,411
7/6/201543.9044.3043.6344.1257,082
7/2/201544.1944.4343.5944.2153,708
7/1/201544.0144.2443.3843.9262,770
6/30/201544.1844.4743.4943.8182,746
6/29/201543.5544.1043.4943.8890,639
6/26/201545.8746.1843.5644.04167,924
6/25/201546.0646.1845.4745.9279,963
6/24/201545.8746.4345.6745.98100,380
6/23/201545.4946.2845.0646.0591,006
6/22/201545.1546.6744.6445.80118,815
6/19/201543.2845.2742.7144.87192,680
6/18/201541.6145.9940.8243.42250,845
6/17/201540.5741.8040.2041.0870,216
6/16/201540.5540.5539.8240.3372,716
6/15/201540.5140.7639.8840.5352,756
6/12/201541.7741.7740.4740.7646,702
6/11/201542.1242.1241.1241.8134,116
6/10/201541.6642.9341.6041.8165,046
6/9/201541.7542.0340.6341.7052,916
6/8/201540.5841.7140.5141.6167,129
6/5/201539.2840.8439.0540.7149,777
6/4/201540.8541.2839.0339.7062,692
6/3/201540.0041.5939.6540.9456,106
6/2/201539.2839.9838.8739.7748,881
6/1/201539.5439.5838.4739.3450,447
5/29/201540.3940.5038.8139.1343,639
5/28/201539.9640.2539.0140.2151,538
5/27/201539.3140.6039.1439.78162,821
5/26/201539.0439.3538.2038.8545,911
5/22/201539.1139.6938.6639.0438,321
5/21/201539.2539.6539.0439.0836,131
5/20/201539.9840.1339.5139.7247,176
5/19/201540.1840.4939.6439.9847,479
5/18/201539.7740.5339.5039.9146,113
5/15/201540.0140.1839.8439.9765,192
5/14/201538.9540.5438.9539.9662,524
5/13/201538.1638.9137.5538.8794,965
5/12/201537.0239.9336.3237.90144,704
5/11/201540.1641.0940.0840.5769,190
5/8/201540.3541.3239.9039.97100,805
5/7/201539.5640.7339.2640.0887,755
5/6/201539.7039.8738.8639.6878,834
5/5/201538.6039.9037.7639.43102,458
5/4/201537.5538.1337.4037.5255,761
5/1/201537.4638.1237.1237.3857,302
4/30/201538.0038.2536.8537.42112,141
4/29/201538.9639.1338.0038.0168,210
4/28/201539.1339.3738.5339.2888,992
4/27/201537.5440.6337.5439.48265,907
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!