ASEI

American Science and Engineering, Inc. Historical Stock Prices

$50.88
*  
2.02
4.13%
Get ASEI Alerts
*Delayed - data as of Apr. 1, 2015  -  Find a broker to begin trading ASEI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  49.10  51.50  48.37  50.88 109,654
04/01/2015 49.1 51.5 48.37 50.88 109,654
03/31/2015 49.7 50.07 48.75 48.86 51,670
03/30/2015 50.27 50.405 49.8 50.09 21,934
03/27/2015 51.52 51.85 49.75 50.24 60,899
03/26/2015 52.39 52.6499 51.29 51.71 65,009
03/25/2015 53.02 53.78 52.45 52.64 74,689
03/24/2015 52.54 53.4 52.43 53.15 58,093
03/23/2015 52.93 53.7 52.53 52.65 84,199
03/20/2015 53.02 53.903 52.26 53.16 116,438
03/19/2015 50.79 53.17 50.78 53.01 82,230
03/18/2015 50.19 51.32 49.52 51.08 89,083
03/17/2015 50.23 50.91 50.025 50.46 53,657
03/16/2015 50.35 51.45 50.052 50.47 71,767
03/13/2015 50.13 50.49 49.01 49.8 63,418
03/12/2015 50.55 51.05 49.45 50.04 74,688
03/11/2015 48.45 50.37 48.45 50.2 96,039
03/10/2015 49.42 49.47 48.04 48.53 100,083
03/09/2015 49.01 50.17 48.59 49.21 48,109
03/06/2015 49.18 49.78 48.64 49.08 62,891
03/05/2015 50.42 50.58 49.04 49.57 32,130
03/04/2015 50.56 50.56 49.53 50.3 52,091
03/03/2015 52.08 52.42 50.4 50.62 42,830
03/02/2015 52.02 53.735 51.365 52.2 35,961
02/27/2015 51.4 52.39 50.87 52.29 82,752
02/26/2015 52.19 52.19 50.96 51.32 30,398
02/25/2015 52.37 52.82 51.67 52.1 54,865
02/24/2015 53.28 53.28 51.86 52.64 57,419
02/23/2015 51.67 53.19 50.61 52.99 64,967
02/20/2015 52.94 52.94 51.07 51.52 97,694
02/19/2015 53.01 53.86 52.65 52.82 33,846
02/18/2015 54.6 54.6 52.68 53.19 67,902
02/17/2015 56.7 56.7 54.24 54.62 42,449
02/13/2015 56.68 57.7 55.49 56.82 71,624
02/12/2015 55.29 56.975 55.29 56.52 67,552
02/11/2015 55.32 55.89 54.59 55.23 90,623
02/10/2015 54.27 56.14 52.92 55.58 110,441
02/09/2015 52.68 54.5794 52.68 53.74 75,609
02/06/2015 52.51 53.33 50.952 52.74 116,190
02/05/2015 49.53 51.04 48.74 49.93 58,169
02/04/2015 49.06 49.94 47.18 49.06 45,449
02/03/2015 47.55 49.79 47.5 49.16 62,465
02/02/2015 46.47 48.23 46.32 47.42 79,177
01/30/2015 47.62 48.4 46.31 46.4 73,295
01/29/2015 46.99 48.31 46.88 48.01 45,761
01/28/2015 48.82 49.125 46.93 47.71 55,856
01/27/2015 47.55 49.1 47.13 48.47 46,884
01/26/2015 48.28 48.84 47.15 48.16 43,768
01/23/2015 47.32 48.7 46.81 48.08 76,849
01/22/2015 46.94 47.59 46.47 47.19 54,642
01/21/2015 47.76 47.86 46.17 46.7 51,152
01/20/2015 48.2 48.33 46.84 47.97 54,677
01/16/2015 47.65 48.54 47.26 48 58,975
01/15/2015 48.51 48.51 46.7 47.93 38,808
01/14/2015 46.86 48.78 46.81 48.29 54,794
01/13/2015 47.49 48.99 46.72 47.72 52,871
01/12/2015 47.35 47.84 46.0187 46.98 37,007
01/09/2015 49.55 49.62 47.36 47.53 49,807
01/08/2015 48.55 50.09 48.53 49.6 53,971
01/07/2015 48.09 48.44 46.8 48.41 74,138
01/06/2015 49.73 50.12 47.5 47.82 78,037
01/05/2015 50.5 51.545 49.345 49.76 66,925
01/02/2015 52.19 52.34 50.02 50.65 33,339
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?