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

Ameriserv Financial (NQ: ASRV )

2.510 -0.280 (-10.04%)
Streaming Delayed Price Updated: 2:42 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 1.378 1.378 1.307 1.315 17,984 -0.05(-3.59%)
Mar 30, 2010 1.378 1.378 1.364 1.364 3,559 -0.04(-2.69%)
Mar 29, 2010 1.504 1.551 1.402 1.402 8,403 -0.09(-6.32%)
Mar 26, 2010 1.496 1.536 1.496 1.496 11,142 +0.02(+1.60%)
Mar 25, 2010 1.418 1.473 1.418 1.473 7,869 +0.01(+0.86%)
Mar 24, 2010 1.536 1.536 1.394 1.460 12,568 -0.06(-3.78%)
Mar 23, 2010 1.505 1.520 1.488 1.518 1,777 +0.03(+1.96%)
Mar 22, 2010 1.662 1.662 1.449 1.488 18,359 -0.19(-11.27%)
Mar 19, 2010 1.418 2.008 1.370 1.677 10,940 +0.26(+18.33%)
Mar 18, 2010 1.315 1.473 1.315 1.418 37,523 +0.04(+2.86%)
Mar 17, 2010 1.355 1.465 1.252 1.378 43,593 +0.06(+4.17%)
Mar 16, 2010 1.355 1.355 1.315 1.323 1,980 -0.06(-4.00%)
Mar 15, 2010 1.307 1.378 1.284 1.378 45,453 +0.04(+2.94%)
Mar 12, 2010 1.268 1.339 1.244 1.339 15,579 +0.08(+6.25%)
Mar 11, 2010 1.276 1.276 1.244 1.260 8,533 -0.04(-3.03%)
Mar 10, 2010 1.307 1.331 1.279 1.299 167,505 +0.00(+0.00%)
Mar 09, 2010 1.473 1.473 1.197 1.299 18,704 -0.17(-11.76%)
Mar 08, 2010 1.260 1.473 1.260 1.473 13,865 +0.24(+19.87%)
Mar 05, 2010 1.260 1.339 1.229 1.229 12,524 -0.03(-2.50%)
Mar 04, 2010 1.315 1.315 1.243 1.260 31,681 -0.08(-5.88%)
Mar 03, 2010 1.189 1.339 1.189 1.339 33,588 +0.12(+9.68%)
Mar 02, 2010 1.189 1.252 1.181 1.221 16,896 +0.03(+2.66%)
Mar 01, 2010 1.150 1.189 1.126 1.189 25,227 -0.02(-1.31%)
Feb 26, 2010 1.205 1.205 1.205 1.205 507 +0.02(+1.32%)
Feb 25, 2010 1.189 1.221 1.189 1.189 20,063 -0.03(-2.58%)
Feb 24, 2010 1.221 1.244 1.205 1.221 30,098 +0.02(+1.31%)
Feb 23, 2010 1.221 1.229 1.205 1.205 3,047 -0.02(-1.28%)
Feb 22, 2010 1.189 1.221 1.150 1.221 6,862 +0.02(+1.29%)
Feb 19, 2010 1.189 1.276 1.181 1.205 55,969 +0.02(+2.01%)
Feb 18, 2010 1.181 1.189 1.180 1.181 11,844 -0.00(-0.01%)
Feb 17, 2010 1.118 1.181 1.118 1.181 20,060 +0.01(+0.68%)
Feb 16, 2010 1.142 1.173 1.110 1.173 10,636 +0.02(+2.05%)
Feb 12, 2010 1.103 1.150 1.150 1.150 19,047 +0.03(+2.82%)
Feb 11, 2010 1.126 1.158 1.110 1.118 24,142 +0.00(+0.00%)
Feb 10, 2010 1.103 1.118 1.103 1.118 17,726 -0.01(-0.70%)
Feb 09, 2010 1.126 1.142 1.103 1.126 68,257 +0.01(+0.70%)
Feb 08, 2010 1.105 1.166 1.103 1.118 31,448 -0.02(-2.07%)
Feb 05, 2010 1.150 1.179 1.142 1.142 1,904 -0.04(-3.33%)
Feb 04, 2010 1.158 1.181 1.110 1.181 44,228 +0.01(+0.67%)
Feb 03, 2010 1.186 1.186 1.173 1.173 1,528 +0.00(+0.00%)
Feb 02, 2010 1.142 1.173 1.142 1.173 9,523 -0.02(-1.97%)
Feb 01, 2010 1.150 1.197 1.150 1.197 761 +0.04(+3.40%)
Jan 29, 2010 1.197 1.197 1.150 1.158 5,213 -0.06(-5.16%)
Jan 28, 2010 1.181 1.221 1.181 1.221 18,055 +0.04(+3.33%)
Jan 27, 2010 1.260 1.260 1.181 1.181 21,095 -0.08(-6.25%)
Jan 26, 2010 1.260 1.268 1.197 1.260 83,053 +0.07(+5.96%)
Jan 25, 2010 1.197 1.197 1.142 1.189 8,478 +0.03(+2.72%)
Jan 22, 2010 1.173 1.173 1.142 1.158 20,571 -0.02(-1.34%)
Jan 21, 2010 1.181 1.181 1.158 1.173 3,174 -0.00(-0.33%)
Jan 20, 2010 1.181 1.181 1.173 1.177 4,637 +0.01(+1.01%)
Jan 19, 2010 1.213 1.259 1.166 1.166 20,004 -0.05(-3.90%)
Jan 15, 2010 1.197 1.213 1.213 1.213 1,269 -0.04(-3.15%)
Jan 14, 2010 1.236 1.268 1.197 1.252 14,784 -0.01(-0.62%)
Jan 13, 2010 1.236 1.299 1.236 1.260 1,344 +0.02(+1.91%)
Jan 12, 2010 1.229 1.292 1.229 1.236 4,827 -0.04(-3.09%)
Jan 11, 2010 1.268 1.299 1.236 1.276 13,157 +0.01(+0.62%)
Jan 08, 2010 1.181 1.292 1.173 1.268 11,498 +0.09(+7.33%)
Jan 07, 2010 1.181 1.197 1.173 1.181 8,942 -0.07(-5.66%)
Jan 06, 2010 1.173 1.284 1.166 1.252 83,284 +0.07(+6.00%)
Jan 05, 2010 1.189 1.236 1.181 1.181 14,516 -0.02(-1.32%)
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.