ASEI

American Science and Engineering, Inc. Historical Stock Prices

$39.04
*  
0.04
0.1%
Get ASEI Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading ASEI now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    ASEI After Hours
 
 
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 21-FEB-2015 TO 21-MAY-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  39.11  39.69  38.66  39.04 38,321
05/21/2015 39.25 39.6499 39.04 39.08 36,131
05/20/2015 39.98 40.13 39.51 39.72 47,176
05/19/2015 40.18 40.49 39.642 39.98 47,479
05/18/2015 39.77 40.5299 39.5 39.91 46,113
05/15/2015 40.01 40.18 39.84 39.97 65,192
05/14/2015 38.95 40.542 38.95 39.96 62,524
05/13/2015 38.16 38.91 37.5501 38.87 94,965
05/12/2015 37.02 39.93 36.32 37.9 144,704
05/11/2015 40.16 41.09 40.08 40.57 69,190
05/08/2015 40.35 41.3199 39.9 39.97 100,805
05/07/2015 39.56 40.73 39.26 40.08 87,755
05/06/2015 39.7 39.87 38.86 39.68 78,834
05/05/2015 38.6 39.8999 37.76 39.43 102,458
05/04/2015 37.55 38.125 37.4 37.52 55,761
05/01/2015 37.46 38.115 37.12 37.38 57,302
04/30/2015 38 38.25 36.85 37.42 112,141
04/29/2015 38.96 39.13 38 38.01 68,210
04/28/2015 39.13 39.37 38.53 39.28 88,992
04/27/2015 37.54 40.6341 37.54 39.48 265,907
04/24/2015 50.21 50.21 44.22 45.25 154,877
04/23/2015 49.34 49.85 48.8 49.42 26,739
04/22/2015 48.73 49.39 48.04 49.27 16,358
04/21/2015 49.34 49.34 48.34 48.92 20,624
04/20/2015 48.93 49.6795 48.51 49 29,328
04/17/2015 49.43 49.85 48.03 48.48 29,633
04/16/2015 50.42 50.42 49.72 49.96 23,436
04/15/2015 49.48 50.95 49.06 50.35 49,176
04/14/2015 50.02 50.19 49.42 49.51 33,842
04/13/2015 50.66 51.48 49.838 49.96 45,082
04/10/2015 51.4 51.55 50.7 50.93 22,826
04/09/2015 51.97 52.15 50.46 51.28 26,532
04/08/2015 52.41 52.745 51.66 51.83 23,240
04/07/2015 52.05 53.234 51.96 52.26 41,722
04/06/2015 50.74 52.5 50.35 52.18 32,968
04/02/2015 50.68 51.58 50.08 50.95 46,487
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
*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?