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

Ameriserv Financial (NQ: ASRV )

2.390 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2006 3.815 3.889 3.815 3.843 13,112 -0.05(-1.20%)
Nov 29, 2006 3.827 3.889 3.827 3.889 48,525 +0.00(+0.00%)
Nov 28, 2006 3.850 3.889 3.780 3.889 13,144 +0.01(+0.20%)
Nov 27, 2006 3.812 3.882 3.780 3.882 24,607 +0.04(+1.01%)
Nov 24, 2006 3.812 3.843 3.788 3.843 1,285 -0.02(-0.40%)
Nov 22, 2006 3.780 3.889 3.780 3.858 47,374 +0.07(+1.85%)
Nov 21, 2006 3.843 3.889 3.788 3.788 12,377 +0.02(+0.41%)
Nov 20, 2006 3.804 3.850 3.742 3.773 10,379 -0.09(-2.41%)
Nov 17, 2006 3.882 3.889 3.843 3.866 33,310 +0.05(+1.22%)
Nov 16, 2006 3.792 3.850 3.788 3.819 14,526 +0.01(+0.20%)
Nov 15, 2006 3.850 3.850 3.765 3.812 23,410 +0.02(+0.41%)
Nov 14, 2006 3.804 3.804 3.703 3.796 37,024 +0.08(+2.09%)
Nov 13, 2006 3.648 3.718 3.648 3.718 21,533 +0.06(+1.70%)
Nov 10, 2006 3.609 3.672 3.609 3.656 12,160 -0.03(-0.84%)
Nov 09, 2006 3.656 3.726 3.648 3.687 3,642 -0.02(-0.63%)
Nov 08, 2006 3.594 3.710 3.594 3.710 11,556 +0.05(+1.27%)
Nov 07, 2006 3.648 3.695 3.648 3.664 2,956 -0.01(-0.21%)
Nov 06, 2006 3.633 3.695 3.602 3.672 6,504 -0.06(-1.67%)
Nov 03, 2006 3.672 3.734 3.539 3.734 21,703 +0.03(+0.84%)
Nov 02, 2006 3.617 3.749 3.617 3.703 32,740 +0.04(+1.06%)
Nov 01, 2006 3.648 3.710 3.578 3.664 12,706 -0.02(-0.42%)
Oct 31, 2006 3.539 3.695 3.539 3.679 116,418 +0.10(+2.83%)
Oct 30, 2006 3.555 3.617 3.446 3.578 64,331 -0.02(-0.43%)
Oct 27, 2006 3.547 3.594 3.547 3.594 7,395 +0.01(+0.22%)
Oct 26, 2006 3.555 3.617 3.485 3.586 7,150 +0.01(+0.22%)
Oct 25, 2006 3.586 3.602 3.578 3.578 32,311 +0.00(+0.00%)
Oct 24, 2006 3.563 3.602 3.563 3.578 13,800 -0.02(-0.65%)
Oct 23, 2006 3.477 3.602 3.477 3.602 9,229 +0.09(+2.43%)
Oct 20, 2006 3.516 3.531 3.461 3.516 8,761 +0.05(+1.57%)
Oct 19, 2006 3.430 3.516 3.430 3.461 3,726 +0.00(+0.00%)
Oct 18, 2006 3.445 3.477 3.438 3.461 30,030 +0.03(+0.91%)
Oct 17, 2006 3.290 3.500 3.290 3.430 32,031 +0.12(+3.76%)
Oct 16, 2006 3.284 3.306 3.284 3.306 11,088 +0.00(+0.00%)
Oct 13, 2006 3.306 3.321 3.290 3.306 13,587 -0.01(-0.23%)
Oct 12, 2006 3.384 3.384 3.267 3.314 24,018 -0.10(-2.96%)
Oct 11, 2006 3.485 3.493 3.415 3.415 17,402 -0.09(-2.44%)
Oct 10, 2006 3.469 3.563 3.461 3.500 10,859 +0.04(+1.12%)
Oct 09, 2006 3.446 3.547 3.446 3.461 12,053 +0.00(+0.00%)
Oct 06, 2006 3.508 3.602 3.446 3.461 15,504 -0.09(-2.63%)
Oct 05, 2006 3.516 3.602 3.508 3.555 12,815 +0.02(+0.66%)
Oct 04, 2006 3.500 3.547 3.430 3.531 11,297 +0.05(+1.57%)
Oct 03, 2006 3.446 3.477 3.430 3.477 13,093 +0.03(+0.90%)
Oct 02, 2006 3.454 3.531 3.391 3.446 7,608 +0.00(+0.00%)
Sep 29, 2006 3.461 3.555 3.430 3.446 7,419 -0.08(-2.21%)
Sep 28, 2006 3.508 3.570 3.431 3.524 17,499 +0.02(+0.44%)
Sep 27, 2006 3.485 3.508 3.469 3.508 2,370 +0.01(+0.22%)
Sep 26, 2006 3.430 3.524 3.430 3.500 16,153 +0.05(+1.35%)
Sep 25, 2006 3.430 3.500 3.430 3.454 10,425 -0.02(-0.67%)
Sep 22, 2006 3.438 3.524 3.423 3.477 7,046 -0.03(-0.89%)
Sep 21, 2006 3.423 3.516 3.415 3.508 3,309 +0.02(+0.67%)
Sep 20, 2006 3.508 3.539 3.345 3.485 15,471 +0.01(+0.22%)
Sep 19, 2006 3.500 3.508 3.477 3.477 3,856 -0.02(-0.67%)
Sep 18, 2006 3.531 3.531 3.493 3.500 5,727 -0.01(-0.22%)
Sep 15, 2006 3.555 3.578 3.477 3.508 14,454 -0.03(-0.88%)
Sep 14, 2006 3.570 3.609 3.539 3.539 14,758 -0.05(-1.30%)
Sep 13, 2006 3.578 3.602 3.570 3.586 3,348 -0.01(-0.22%)
Sep 12, 2006 3.633 3.633 3.570 3.594 8,214 -0.01(-0.22%)
Sep 11, 2006 3.594 3.640 3.594 3.602 6,416 -0.01(-0.22%)
Sep 08, 2006 3.656 3.749 3.586 3.609 10,410 -0.11(-2.93%)
Sep 07, 2006 3.664 3.749 3.656 3.718 5,785 -0.03(-0.83%)
Sep 06, 2006 3.718 3.765 3.633 3.749 7,344 +0.02(+0.63%)
Sep 05, 2006 3.703 3.757 3.679 3.726 26,271 +0.03(+0.84%)
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.