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

Ameriserv Financial (NQ: ASRV )

2.440 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2008 1.339 1.567 1.339 1.567 37,919 +0.23(+17.20%)
Dec 30, 2008 1.339 1.355 1.307 1.337 16,992 -0.06(-4.61%)
Dec 29, 2008 1.364 1.402 1.299 1.402 18,785 +0.01(+0.56%)
Dec 26, 2008 1.331 1.394 1.315 1.394 12,190 -0.02(-1.12%)
Dec 24, 2008 1.402 1.410 1.402 1.410 380 +0.07(+5.29%)
Dec 23, 2008 1.370 1.370 1.268 1.339 13,828 -0.08(-5.55%)
Dec 22, 2008 1.457 1.457 1.339 1.417 84,608 -0.04(-2.71%)
Dec 19, 2008 1.449 1.465 1.422 1.457 7,361 +0.07(+5.11%)
Dec 18, 2008 1.473 1.504 1.378 1.386 19,231 -0.11(-7.37%)
Dec 17, 2008 1.418 1.508 1.418 1.496 5,437 +0.08(+5.56%)
Dec 16, 2008 1.567 1.575 1.402 1.418 32,597 -0.11(-7.22%)
Dec 15, 2008 1.551 1.559 1.528 1.528 1,523 -0.02(-1.02%)
Dec 12, 2008 1.575 1.575 1.544 1.544 40,299 -0.02(-1.51%)
Dec 11, 2008 1.559 1.575 1.559 1.567 11,682 -0.01(-0.50%)
Dec 10, 2008 1.677 1.677 1.512 1.575 24,592 -0.20(-11.11%)
Dec 09, 2008 1.772 1.772 1.646 1.772 190,858 -0.02(-1.32%)
Dec 08, 2008 1.780 1.796 1.780 1.796 3,142 +0.05(+2.70%)
Dec 05, 2008 1.756 1.756 1.654 1.748 4,340 -0.02(-1.33%)
Dec 04, 2008 1.851 1.851 1.772 1.772 8,634 -0.08(-4.25%)
Dec 03, 2008 1.843 1.851 1.772 1.851 8,601 +0.01(+0.42%)
Dec 02, 2008 1.851 1.851 1.772 1.843 12,873 -0.01(-0.43%)
Dec 01, 2008 1.851 1.851 1.788 1.851 132,694 +0.04(+2.36%)
Nov 28, 2008 1.622 1.827 1.622 1.808 7,217 +0.11(+6.78%)
Nov 26, 2008 1.622 1.733 1.622 1.693 4,100 +0.02(+0.94%)
Nov 25, 2008 1.827 1.827 1.614 1.677 197,456 -0.06(-3.18%)
Nov 24, 2008 1.481 1.733 1.481 1.733 13,975 +0.44(+34.15%)
Nov 21, 2008 1.835 1.882 1.292 1.292 17,650 -0.62(-32.51%)
Nov 20, 2008 1.780 1.929 1.780 1.914 9,396 -0.02(-0.82%)
Nov 19, 2008 2.055 2.055 1.811 1.929 11,495 -0.16(-7.55%)
Nov 18, 2008 2.048 2.087 1.693 2.087 263,337 +0.02(+0.76%)
Nov 17, 2008 1.992 2.071 1.953 2.071 27,175 +0.03(+1.54%)
Nov 14, 2008 1.985 2.048 1.969 2.040 10,923 -0.03(-1.52%)
Nov 13, 2008 1.961 2.071 1.937 2.071 24,850 +0.06(+3.14%)
Nov 12, 2008 2.024 2.055 2.008 2.008 17,395 -0.03(-1.61%)
Nov 11, 2008 2.063 2.079 2.041 2.041 44,395 -0.01(-0.70%)
Nov 10, 2008 2.048 2.126 2.048 2.055 37,707 +0.00(+0.00%)
Nov 07, 2008 2.166 2.166 2.055 2.055 25,208 +0.02(+1.16%)
Nov 05, 2008 2.032 2.032 2.032 2.032 0 +0.20(+11.21%)
Nov 04, 2008 1.969 2.048 1.827 1.827 12,670 +0.02(+0.87%)
Nov 03, 2008 1.882 1.992 1.803 1.811 10,793 -0.13(-6.50%)
Oct 31, 2008 1.748 1.937 1.748 1.937 24,406 +0.28(+16.59%)
Oct 30, 2008 1.488 1.701 1.488 1.662 11,936 +0.20(+13.44%)
Oct 29, 2008 1.441 1.466 1.441 1.465 7,544 +0.02(+1.64%)
Oct 28, 2008 1.410 1.442 1.410 1.441 39,301 +0.11(+8.28%)
Oct 27, 2008 1.418 1.418 1.229 1.331 70,589 -0.06(-4.52%)
Oct 24, 2008 1.575 1.575 1.268 1.394 54,077 -0.19(-11.94%)
Oct 23, 2008 1.843 1.843 1.583 1.583 15,745 -0.54(-25.56%)
Oct 22, 2008 1.803 2.126 1.748 2.126 23,364 +0.16(+8.00%)
Oct 21, 2008 1.953 1.969 1.953 1.969 4,952 -0.03(-1.57%)
Oct 20, 2008 2.024 2.142 1.874 2.000 90,375 +0.06(+2.83%)
Oct 17, 2008 1.654 1.945 1.654 1.945 18,535 +0.26(+15.42%)
Oct 16, 2008 2.142 2.142 1.630 1.685 63,880 +0.11(+6.99%)
Oct 15, 2008 2.300 2.300 1.575 1.575 27,477 -0.61(-27.79%)
Oct 14, 2008 2.252 2.252 1.772 2.181 57,396 +0.29(+15.42%)
Oct 13, 2008 1.394 1.953 1.394 1.890 18,436 +0.64(+50.94%)
Oct 10, 2008 1.425 1.551 1.087 1.252 20,952 -0.41(-24.64%)
Oct 09, 2008 1.756 1.756 1.654 1.662 15,745 -0.20(-10.97%)
Oct 08, 2008 1.835 1.866 1.835 1.866 897 +0.14(+8.26%)
Oct 07, 2008 1.819 1.859 1.724 1.724 29,206 -0.10(-5.24%)
Oct 06, 2008 2.040 2.103 1.819 1.819 8,977 -0.43(-18.95%)
Oct 02, 2008 2.237 2.244 2.244 2.244 1,523 +0.09(+4.01%)
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.