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

Ameriserv Financial (NQ: ASRV )

2.700 +0.100 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2002 2.100 2.248 2.030 2.217 40,366 +0.05(+2.11%)
Dec 30, 2002 2.248 2.248 2.124 2.171 54,765 +0.01(+0.40%)
Dec 27, 2002 2.186 2.248 2.131 2.162 49,108 -0.06(-2.80%)
Dec 26, 2002 2.147 2.256 2.147 2.225 69,935 +0.05(+2.18%)
Dec 24, 2002 2.162 2.170 2.162 2.177 7,713 +0.01(+0.68%)
Dec 23, 2002 2.139 2.178 2.139 2.162 2,314 -0.03(-1.42%)
Dec 20, 2002 2.139 2.194 2.139 2.194 43,195 +0.02(+0.71%)
Dec 19, 2002 2.100 2.178 2.100 2.178 35,096 +0.01(+0.36%)
Dec 18, 2002 2.178 2.178 2.131 2.170 20,440 -0.01(-0.32%)
Dec 17, 2002 2.100 2.209 2.100 2.177 16,326 -0.04(-1.79%)
Dec 16, 2002 2.279 2.279 2.139 2.217 95,903 -0.07(-3.06%)
Dec 13, 2002 2.295 2.310 2.240 2.287 11,313 +0.02(+0.69%)
Dec 12, 2002 2.209 2.326 2.139 2.271 125,343 +0.11(+5.04%)
Dec 11, 2002 2.209 2.256 2.108 2.162 117,501 -0.02(-0.71%)
Dec 10, 2002 2.217 2.295 2.022 2.178 81,376 -0.04(-1.75%)
Dec 09, 2002 2.256 2.264 2.178 2.217 25,968 -0.08(-3.39%)
Dec 06, 2002 2.178 2.295 2.178 2.295 19,412 +0.04(+1.72%)
Dec 05, 2002 2.256 2.334 2.100 2.256 38,824 +0.00(+0.00%)
Dec 04, 2002 2.349 2.404 2.022 2.256 211,219 +0.12(+5.45%)
Dec 03, 2002 2.458 2.528 2.139 2.139 41,266 -0.19(-8.33%)
Dec 02, 2002 2.295 2.334 2.217 2.334 41,266 +0.00(+0.00%)
Nov 29, 2002 2.466 2.466 2.302 2.334 14,141 +0.02(+0.67%)
Nov 27, 2002 2.606 2.606 2.318 2.318 10,413 -0.34(-12.87%)
Nov 26, 2002 2.372 2.660 2.302 2.660 62,735 +0.29(+12.13%)
Nov 25, 2002 2.411 2.450 2.341 2.372 55,922 +0.01(+0.30%)
Nov 22, 2002 2.396 2.458 2.341 2.365 35,738 -0.01(-0.30%)
Nov 21, 2002 2.295 2.528 2.279 2.372 18,769 +0.18(+8.16%)
Nov 20, 2002 2.186 2.334 2.178 2.194 24,940 -0.03(-1.40%)
Nov 19, 2002 2.124 2.225 2.124 2.225 88,833 +0.11(+5.15%)
Nov 18, 2002 2.038 2.116 2.022 2.116 100,660 +0.13(+6.67%)
Nov 15, 2002 2.022 2.030 1.960 1.984 26,739 -0.05(-2.30%)
Nov 14, 2002 2.022 2.038 1.976 2.030 29,953 +0.05(+2.35%)
Nov 13, 2002 2.038 2.038 1.960 1.984 27,896 -0.01(-0.39%)
Nov 12, 2002 2.007 2.061 1.991 1.991 32,010 -0.05(-2.29%)
Nov 11, 2002 2.061 2.061 1.991 2.038 19,155 -0.02(-1.13%)
Nov 08, 2002 2.139 2.194 2.015 2.061 29,053 -0.13(-6.03%)
Nov 07, 2002 2.061 2.240 2.046 2.194 22,754 +0.13(+6.41%)
Nov 06, 2002 2.092 2.092 1.984 2.061 29,953 -0.02(-1.12%)
Nov 05, 2002 2.022 2.100 1.984 2.085 16,198 +0.09(+4.28%)
Nov 04, 2002 1.945 2.061 1.898 1.999 27,896 -0.03(-1.57%)
Nov 01, 2002 2.077 2.092 2.022 2.031 15,555 -0.03(-1.47%)
Oct 31, 2002 2.061 2.061 1.984 2.061 14,655 +0.01(+0.38%)
Oct 30, 2002 1.976 2.061 1.945 2.054 31,882 +0.08(+3.94%)
Oct 29, 2002 1.945 2.007 1.929 1.976 67,749 +0.03(+1.60%)
Oct 28, 2002 1.859 1.945 1.859 1.945 92,561 +0.09(+4.60%)
Oct 25, 2002 1.789 1.859 1.774 1.859 67,492 +0.07(+3.91%)
Oct 24, 2002 1.781 1.820 1.750 1.789 51,422 +0.04(+2.22%)
Oct 23, 2002 1.719 1.805 1.719 1.750 84,719 +0.00(+0.00%)
Oct 22, 2002 1.867 1.867 1.750 1.750 43,323 -0.15(-7.79%)
Oct 21, 2002 1.890 1.898 1.774 1.898 10,284 +0.03(+1.67%)
Oct 18, 2002 1.828 1.890 1.828 1.867 6,427 +0.00(+0.00%)
Oct 17, 2002 1.851 1.914 1.851 1.867 32,396 +0.03(+1.69%)
Oct 16, 2002 1.805 1.906 1.789 1.836 34,196 +0.07(+3.96%)
Oct 15, 2002 1.836 1.836 1.711 1.766 6,813 +0.02(+0.89%)
Oct 14, 2002 1.812 1.859 1.750 1.750 22,754 -0.06(-3.43%)
Oct 11, 2002 1.812 1.882 1.812 1.812 13,241 -0.02(-0.85%)
Oct 10, 2002 1.836 1.890 1.805 1.828 5,013 -0.04(-2.08%)
Oct 09, 2002 1.882 1.882 1.805 1.867 36,510 +0.05(+2.56%)
Oct 08, 2002 1.828 1.999 1.805 1.820 26,442 -0.09(-4.49%)
Oct 07, 2002 1.859 1.860 1.859 1.906 5,656 -0.09(-4.30%)
Oct 04, 2002 1.937 1.991 1.828 1.991 3,985 +0.16(+8.94%)
Oct 03, 2002 1.797 2.100 1.766 1.828 39,209 -0.06(-3.29%)
Oct 02, 2002 2.015 2.015 1.867 1.890 12,984 +0.09(+5.20%)
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.