Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.400 -0.050 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 2.944 2.944 2.862 2.862 17,702 -0.04(-1.41%)
Nov 29, 2016 2.944 2.985 2.903 2.903 23,932 +0.00(+0.00%)
Nov 28, 2016 2.985 2.985 2.903 2.903 7,326 -0.08(-2.74%)
Nov 25, 2016 2.985 2.985 2.940 2.985 7,857 +0.00(+0.00%)
Nov 23, 2016 2.985 2.985 2.985 0 +0.08(+2.82%)
Nov 22, 2016 2.862 2.903 2.821 2.903 18,152 +0.08(+2.90%)
Nov 21, 2016 2.862 2.862 2.821 2.821 7,223 -0.04(-1.43%)
Nov 18, 2016 2.862 2.862 2.739 2.862 20,393 +0.00(+0.00%)
Nov 17, 2016 2.821 2.862 2.809 2.862 19,431 +0.04(+1.45%)
Nov 16, 2016 2.780 2.821 2.776 2.821 7,683 +0.00(+0.00%)
Nov 15, 2016 2.780 2.821 2.739 2.821 16,401 +0.04(+1.47%)
Nov 14, 2016 2.699 2.780 2.679 2.780 18,387 +0.08(+3.03%)
Nov 11, 2016 2.688 2.699 2.658 2.699 30,297 +0.00(+0.00%)
Nov 10, 2016 2.576 2.576 2.576 2.699 29,573 +0.04(+1.54%)
Nov 09, 2016 2.576 2.658 2.535 2.658 4,598 +0.08(+3.17%)
Nov 08, 2016 2.576 2.658 2.576 2.576 5,176 -0.08(-3.08%)
Nov 07, 2016 2.658 2.658 2.576 2.658 6,333 +0.08(+3.17%)
Nov 04, 2016 2.658 2.658 2.576 2.576 2,915 -0.04(-1.56%)
Nov 03, 2016 2.678 2.699 2.576 2.617 36,231 -0.07(-2.59%)
Nov 02, 2016 2.686 2.686 2.678 2.686 6,730 +0.00(+0.00%)
Nov 01, 2016 2.613 2.686 2.613 2.686 16,279 +0.00(+0.00%)
Oct 31, 2016 2.686 2.686 2.605 2.686 4,229 +0.02(+0.61%)
Oct 28, 2016 2.646 2.670 2.646 2.670 2,615 -0.01(-0.30%)
Oct 27, 2016 2.686 2.686 2.662 2.678 766 -0.01(-0.30%)
Oct 26, 2016 2.637 2.686 2.637 2.686 2,377 +0.00(+0.00%)
Oct 25, 2016 2.646 2.694 2.646 2.686 1,696 -0.01(-0.30%)
Oct 24, 2016 2.680 2.694 2.621 2.694 1,874 +0.04(+1.53%)
Oct 21, 2016 2.654 2.662 2.650 2.654 19,781 -0.04(-1.51%)
Oct 19, 2016 2.678 2.694 2.694 2.694 73 -0.01(-0.30%)
Oct 18, 2016 2.597 2.719 2.597 2.703 23,640 +0.02(+0.61%)
Oct 17, 2016 2.703 2.703 2.630 2.686 8,191 -0.01(-0.30%)
Oct 14, 2016 2.678 2.702 2.667 2.694 12,912 +0.04(+1.53%)
Oct 13, 2016 2.662 2.694 2.654 2.654 5,428 -0.04(-1.51%)
Oct 12, 2016 2.694 2.694 2.678 2.694 7,541 +0.02(+0.61%)
Oct 11, 2016 2.678 2.678 2.678 2.678 4,090 +0.01(+0.30%)
Oct 10, 2016 2.678 2.678 2.670 2.670 597 +0.01(+0.31%)
Oct 07, 2016 2.678 2.678 2.654 2.662 13,245 -0.01(-0.30%)
Oct 06, 2016 2.648 2.670 2.646 2.670 2,106 +0.02(+0.92%)
Oct 05, 2016 2.654 2.694 2.646 2.646 16,411 -0.01(-0.31%)
Oct 04, 2016 2.703 2.703 2.654 2.654 1,082 -0.01(-0.31%)
Oct 03, 2016 2.702 2.703 2.662 2.662 1,450 -0.04(-1.51%)
Sep 30, 2016 2.662 2.703 2.654 2.703 3,060 +0.00(+0.00%)
Sep 29, 2016 2.629 2.711 2.629 2.703 15,929 +0.07(+2.47%)
Sep 28, 2016 2.678 2.711 2.637 2.637 2,620 -0.07(-2.70%)
Sep 27, 2016 2.694 2.711 2.694 2.711 610 +0.04(+1.52%)
Sep 26, 2016 2.654 2.694 2.605 2.670 26,124 -0.01(-0.30%)
Sep 23, 2016 2.663 2.678 2.662 2.678 2,409 +0.03(+1.23%)
Sep 22, 2016 2.662 2.719 2.646 2.646 16,369 -0.07(-2.40%)
Sep 21, 2016 2.719 2.719 2.703 2.711 3,594 -0.01(-0.30%)
Sep 20, 2016 2.678 2.719 2.678 2.719 2,273 +0.02(+0.91%)
Sep 19, 2016 2.703 2.716 2.686 2.694 6,760 -0.02(-0.60%)
Sep 16, 2016 2.667 2.711 2.646 2.711 11,036 +0.02(+0.91%)
Sep 15, 2016 2.711 2.711 2.662 2.686 2,003 -0.02(-0.60%)
Sep 14, 2016 2.651 2.703 2.651 2.703 4,436 +0.01(+0.30%)
Sep 13, 2016 2.654 2.711 2.646 2.694 6,679 +0.00(+0.00%)
Sep 12, 2016 2.621 2.694 2.597 2.694 10,937 +0.06(+2.16%)
Sep 09, 2016 2.637 2.670 2.621 2.637 46,770 -0.02(-0.92%)
Sep 08, 2016 2.597 2.686 2.597 2.662 34,752 +0.02(+0.93%)
Sep 07, 2016 2.605 2.686 2.605 2.637 26,164 -0.03(-1.22%)
Sep 06, 2016 2.612 2.670 2.601 2.670 48,517 +0.08(+3.14%)
Sep 02, 2016 2.589 2.589 2.589 2.589 39,925 -0.01(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.