American Science & Engine... (ASEI)
NASDAQ: ASEI
· Real-Time Price · USD
37.05
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
ASEI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2016 | 36.98 | 37.05 | 36.98 | 37.05 | 37.05 | 0.16% | 119,331 |
| Sep 8, 2016 | 36.97 | 37.12 | 36.97 | 36.99 | 36.99 | 0.90% | 136,236 |
| Sep 7, 2016 | 36.67 | 36.85 | 36.59 | 36.66 | 36.66 | -0.27% | 46,654 |
| Sep 6, 2016 | 37.13 | 37.13 | 36.59 | 36.76 | 36.76 | -1.00% | 50,460 |
| Sep 2, 2016 | 36.98 | 37.14 | 36.83 | 37.13 | 37.13 | 0.46% | 27,186 |
| Sep 1, 2016 | 36.87 | 36.98 | 36.74 | 36.96 | 36.96 | 0.43% | 36,675 |
| Aug 31, 2016 | 36.84 | 36.85 | 36.77 | 36.80 | 36.80 | -0.11% | 60,064 |
| Aug 30, 2016 | 36.90 | 37.02 | 36.77 | 36.84 | 36.84 | -0.35% | 17,860 |
| Aug 29, 2016 | 36.82 | 36.97 | 36.82 | 36.97 | 36.97 | 0.27% | 7,456 |
| Aug 26, 2016 | 36.81 | 37.02 | 36.77 | 36.87 | 36.87 | -0.11% | 35,686 |
| Aug 25, 2016 | 36.76 | 36.93 | 36.76 | 36.91 | 36.91 | 0.24% | 19,976 |
| Aug 24, 2016 | 37.00 | 37.04 | 36.79 | 36.82 | 36.82 | -0.49% | 53,618 |
| Aug 23, 2016 | 36.82 | 37.10 | 36.82 | 37.00 | 37.00 | 0.33% | 47,207 |
| Aug 22, 2016 | 36.82 | 37.10 | 36.77 | 36.88 | 36.88 | -0.03% | 64,393 |
| Aug 19, 2016 | 36.95 | 37.05 | 36.81 | 36.89 | 36.89 | -0.16% | 30,621 |
| Aug 18, 2016 | 36.85 | 37.04 | 36.85 | 36.95 | 36.95 | 0.11% | 25,117 |
| Aug 17, 2016 | 36.78 | 36.99 | 36.77 | 36.91 | 36.91 | 0.38% | 20,206 |
| Aug 16, 2016 | 36.75 | 36.92 | 36.75 | 36.77 | 36.77 | -0.24% | 41,283 |
| Aug 15, 2016 | 36.98 | 37.09 | 36.85 | 36.86 | 36.86 | -0.22% | 25,801 |
| Aug 12, 2016 | 36.78 | 37.04 | 36.76 | 36.94 | 36.94 | 0.54% | 21,916 |