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, 2020 2.872 2.943 2.783 2.925 22,522 +0.09(+3.14%)
Nov 27, 2020 2.774 2.899 2.747 2.836 6,054 +0.08(+3.08%)
Nov 25, 2020 2.890 2.890 2.738 2.751 19,957 -0.08(-2.68%)
Nov 24, 2020 2.774 2.854 2.765 2.827 23,899 +0.08(+2.93%)
Nov 23, 2020 2.685 2.890 2.676 2.747 7,078 +0.06(+2.32%)
Nov 20, 2020 2.738 2.812 2.676 2.685 14,015 -0.14(-5.05%)
Nov 19, 2020 2.693 2.899 2.676 2.827 22,365 +0.14(+5.32%)
Nov 18, 2020 2.720 2.729 2.676 2.685 10,845 +0.01(+0.33%)
Nov 17, 2020 2.756 2.765 2.599 2.676 26,943 -0.16(-5.66%)
Nov 16, 2020 2.702 2.890 2.693 2.836 11,503 +0.05(+1.92%)
Nov 13, 2020 2.676 2.783 2.676 2.783 4,036 +0.09(+3.31%)
Nov 12, 2020 2.693 2.729 2.667 2.693 12,147 +0.04(+1.68%)
Nov 11, 2020 2.711 2.738 2.649 2.649 5,984 -0.07(-2.62%)
Nov 10, 2020 2.756 2.809 2.658 2.720 31,440 +0.01(+0.33%)
Nov 09, 2020 2.586 2.747 2.542 2.711 42,800 +0.25(+10.15%)
Nov 06, 2020 2.479 2.542 2.462 2.462 11,660 -0.05(-2.13%)
Nov 05, 2020 2.533 2.569 2.462 2.515 7,647 -0.01(-0.35%)
Nov 04, 2020 2.524 2.578 2.400 2.524 13,794 +0.01(+0.35%)
Nov 03, 2020 2.408 2.553 2.363 2.515 9,052 +0.03(+1.26%)
Nov 02, 2020 2.462 2.491 2.408 2.484 8,913 +0.02(+0.91%)
Oct 30, 2020 2.515 2.515 2.444 2.462 10,988 +0.00(+0.18%)
Oct 29, 2020 2.431 2.484 2.431 2.457 6,968 +0.03(+1.09%)
Oct 28, 2020 2.492 2.492 2.413 2.431 10,191 -0.04(-1.43%)
Oct 27, 2020 2.546 2.546 2.466 2.466 1,034 -0.09(-3.67%)
Oct 26, 2020 2.587 2.652 2.484 2.560 6,299 -0.03(-1.15%)
Oct 23, 2020 2.572 2.634 2.439 2.590 20,817 +0.01(+0.34%)
Oct 22, 2020 2.528 2.634 2.528 2.581 20,549 +0.04(+1.74%)
Oct 21, 2020 2.625 2.625 2.484 2.537 37,761 -0.12(-4.65%)
Oct 20, 2020 2.644 2.669 2.644 2.660 14,572 +0.10(+3.79%)
Oct 19, 2020 2.537 2.603 2.519 2.563 8,609 -0.11(-3.97%)
Oct 16, 2020 2.643 2.696 2.643 2.669 53,628 +0.06(+2.37%)
Oct 15, 2020 2.581 2.607 2.581 2.607 5,921 +0.04(+1.72%)
Oct 14, 2020 2.546 2.563 2.541 2.563 2,575 +0.03(+1.04%)
Oct 13, 2020 2.537 2.537 2.537 2.537 2,621 -0.03(-1.20%)
Oct 12, 2020 2.570 2.606 2.554 2.568 3,308 +0.02(+0.87%)
Oct 09, 2020 2.537 2.607 2.528 2.546 4,186 +0.00(+0.00%)
Oct 08, 2020 2.546 2.546 2.519 2.546 3,941 +0.00(+0.00%)
Oct 07, 2020 2.378 2.559 2.378 2.546 3,415 +0.07(+2.86%)
Oct 06, 2020 2.466 2.581 2.456 2.475 13,444 +0.03(+1.08%)
Oct 05, 2020 2.378 2.475 2.356 2.448 16,301 +0.07(+2.97%)
Oct 02, 2020 2.369 2.409 2.369 2.378 8,372 -0.09(-3.65%)
Oct 01, 2020 2.415 2.468 2.386 2.468 3,089 -0.02(-0.65%)
Sep 30, 2020 2.492 2.501 2.453 2.484 11,122 -0.01(-0.35%)
Sep 29, 2020 2.448 2.492 2.400 2.492 13,662 +0.07(+2.92%)
Sep 28, 2020 2.395 2.444 2.386 2.422 7,389 +0.02(+0.74%)
Sep 25, 2020 2.413 2.431 2.351 2.404 11,087 +0.04(+1.49%)
Sep 24, 2020 2.351 2.369 2.342 2.369 28,875 +0.02(+0.75%)
Sep 23, 2020 2.492 2.492 2.351 2.351 5,098 +0.00(+0.00%)
Sep 22, 2020 2.360 2.473 2.351 2.351 13,565 +0.00(+0.00%)
Sep 21, 2020 2.404 2.444 2.351 2.351 8,373 -0.10(-3.97%)
Sep 18, 2020 2.360 2.448 2.342 2.448 27,493 +0.07(+2.97%)
Sep 17, 2020 2.386 2.422 2.369 2.378 8,880 +0.02(+0.75%)
Sep 16, 2020 2.351 2.369 2.342 2.360 19,528 +0.01(+0.38%)
Sep 15, 2020 2.342 2.376 2.342 2.351 13,684 +0.00(+0.00%)
Sep 14, 2020 2.369 2.378 2.351 2.351 21,706 -0.01(-0.37%)
Sep 11, 2020 2.395 2.431 2.360 2.360 9,051 -0.02(-0.74%)
Sep 10, 2020 2.404 2.413 2.360 2.378 11,655 -0.03(-1.10%)
Sep 09, 2020 2.422 2.431 2.404 2.404 16,799 -0.02(-0.73%)
Sep 08, 2020 2.439 2.439 2.422 2.422 7,006 -0.02(-0.90%)
Sep 04, 2020 2.510 2.510 2.422 2.444 15,726 -0.01(-0.54%)
Sep 03, 2020 2.466 2.489 2.457 2.457 8,948 -0.04(-1.49%)
Sep 02, 2020 2.501 2.501 2.457 2.494 984 +0.02(+0.79%)
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.