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

Ameriserv Financial (NQ: ASRV )

2.670 -0.030 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Dec 30, 2016 3.026 3.026 3.026 0 +0.04(+1.37%)
Dec 29, 2016 3.026 3.107 2.985 2.985 10,684 -0.04(-1.35%)
Dec 28, 2016 3.026 3.066 2.985 3.026 8,925 +0.00(+0.00%)
Dec 27, 2016 3.066 3.066 2.985 3.026 27,511 -0.04(-1.33%)
Dec 23, 2016 3.066 3.066 3.066 0 +0.04(+1.35%)
Dec 22, 2016 3.066 3.107 2.985 3.026 29,608 -0.04(-1.33%)
Dec 21, 2016 3.026 3.066 3.026 3.066 14,633 +0.04(+1.35%)
Dec 20, 2016 3.066 3.107 3.026 3.026 25,518 -0.04(-1.33%)
Dec 19, 2016 3.071 3.071 3.026 3.066 29,480 +0.04(+1.35%)
Dec 16, 2016 3.066 3.107 3.026 3.026 28,344 -0.04(-1.33%)
Dec 15, 2016 3.026 3.107 3.026 3.066 29,619 -0.04(-1.32%)
Dec 14, 2016 3.107 3.107 3.071 3.107 40,095 +0.00(+0.00%)
Dec 13, 2016 3.107 3.148 3.026 3.107 105,187 +0.00(+0.00%)
Dec 12, 2016 3.066 3.148 3.026 3.107 23,556 +0.00(+0.00%)
Dec 09, 2016 3.066 3.107 3.017 3.107 112,741 +0.08(+2.70%)
Dec 08, 2016 2.944 3.066 2.944 3.026 95,009 +0.08(+2.78%)
Dec 07, 2016 2.985 3.026 2.911 2.944 23,666 +0.00(+0.00%)
Dec 06, 2016 2.821 3.026 2.821 2.944 78,874 +0.08(+2.86%)
Dec 05, 2016 2.821 2.903 2.821 2.862 8,773 +0.04(+1.45%)
Dec 02, 2016 2.862 2.944 2.760 2.821 134,066 -0.08(-2.82%)
Dec 01, 2016 2.903 2.985 2.903 2.903 18,841 +0.04(+1.43%)
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%)
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.