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 (%)
May 29, 2015 2.641 2.681 2.641 2.681 14,458 +0.02(+0.90%)
May 28, 2015 2.661 2.689 2.649 2.657 11,931 -0.02(-0.60%)
May 27, 2015 2.660 2.689 2.660 2.673 3,581 -0.02(-0.60%)
May 26, 2015 2.710 2.721 2.681 2.689 10,722 -0.02(-0.59%)
May 22, 2015 2.713 2.705 2.705 2.705 2,124 -0.02(-0.88%)
May 21, 2015 2.681 2.729 2.673 2.729 19,628 +0.05(+1.79%)
May 20, 2015 2.721 2.737 2.665 2.681 26,222 +0.01(+0.30%)
May 19, 2015 2.737 2.753 2.673 2.673 87,289 -0.02(-0.60%)
May 18, 2015 2.633 2.753 2.601 2.689 43,826 -0.01(-0.30%)
May 15, 2015 2.713 2.721 2.665 2.697 24,016 +0.01(+0.30%)
May 14, 2015 2.732 2.745 2.681 2.689 31,181 -0.02(-0.59%)
May 13, 2015 2.729 2.769 2.689 2.705 51,777 -0.05(-1.74%)
May 12, 2015 2.665 2.761 2.665 2.753 51,303 +0.10(+3.93%)
May 11, 2015 2.681 2.681 2.649 2.649 12,546 -0.03(-1.19%)
May 08, 2015 2.633 2.737 2.633 2.681 36,358 +0.04(+1.51%)
May 07, 2015 2.633 2.641 2.601 2.641 11,584 +0.02(+0.61%)
May 06, 2015 2.633 2.633 2.601 2.625 38,345 +0.00(+0.00%)
May 05, 2015 2.633 2.633 2.601 2.625 29,900 +0.02(+0.92%)
May 04, 2015 2.584 2.633 2.584 2.601 15,552 +0.02(+0.62%)
May 01, 2015 2.625 2.641 2.569 2.585 15,910 +0.02(+0.62%)
Apr 30, 2015 2.561 2.625 2.513 2.569 7,220 -0.03(-1.23%)
Apr 29, 2015 2.649 2.689 2.601 2.601 25,510 -0.05(-1.81%)
Apr 28, 2015 2.673 2.824 2.641 2.649 70,248 +0.02(+0.61%)
Apr 27, 2015 2.513 2.665 2.505 2.633 91,011 +0.09(+3.45%)
Apr 24, 2015 2.521 2.553 2.513 2.545 9,299 -0.01(-0.31%)
Apr 23, 2015 2.545 2.553 2.541 2.553 4,899 +0.00(+0.00%)
Apr 22, 2015 2.593 2.601 2.513 2.553 59,321 -0.02(-0.62%)
Apr 21, 2015 2.529 2.625 2.513 2.569 41,537 +0.06(+2.22%)
Apr 20, 2015 2.521 2.537 2.513 2.513 13,827 -0.03(-1.25%)
Apr 17, 2015 2.553 2.553 2.505 2.545 4,618 -0.01(-0.28%)
Apr 16, 2015 2.577 2.593 2.513 2.552 15,912 -0.03(-1.17%)
Apr 15, 2015 2.505 2.639 2.497 2.583 42,235 +0.10(+4.08%)
Apr 14, 2015 2.457 2.513 2.449 2.481 93,123 +0.02(+0.97%)
Apr 13, 2015 2.394 2.465 2.394 2.457 16,576 +0.01(+0.33%)
Apr 10, 2015 2.457 2.457 2.402 2.449 8,566 -0.02(-0.65%)
Apr 09, 2015 2.394 2.465 2.386 2.465 7,338 +0.02(+0.65%)
Apr 08, 2015 2.378 2.449 2.378 2.449 27,274 +0.05(+1.99%)
Apr 07, 2015 2.378 2.402 2.378 2.402 17,416 +0.01(+0.33%)
Apr 06, 2015 2.383 2.425 2.378 2.394 26,319 +0.00(+0.00%)
Apr 02, 2015 2.394 2.394 2.394 2.394 12,157 +0.00(+0.00%)
Apr 01, 2015 2.362 2.394 2.362 2.394 16,103 +0.02(+0.67%)
Mar 31, 2015 2.362 2.378 2.362 2.378 12,490 +0.00(+0.00%)
Mar 30, 2015 2.401 2.401 2.362 2.378 19,484 +0.00(+0.00%)
Mar 27, 2015 2.378 2.457 2.362 2.378 70,448 -0.01(-0.33%)
Mar 26, 2015 2.378 2.386 2.378 2.386 21,289 +0.03(+1.36%)
Mar 25, 2015 2.370 2.370 2.354 2.354 11,124 -0.01(-0.34%)
Mar 24, 2015 2.362 2.378 2.361 2.362 27,974 -0.01(-0.23%)
Mar 23, 2015 2.370 2.378 2.354 2.367 36,302 +0.01(+0.57%)
Mar 20, 2015 2.378 2.378 2.354 2.354 28,562 -0.01(-0.34%)
Mar 19, 2015 2.378 2.378 2.354 2.362 16,469 +0.01(+0.34%)
Mar 18, 2015 2.360 2.370 2.354 2.354 134,447 -0.01(-0.34%)
Mar 17, 2015 2.386 2.433 2.354 2.362 29,342 -0.02(-1.00%)
Mar 16, 2015 2.340 2.394 2.330 2.386 70,887 +0.03(+1.36%)
Mar 13, 2015 2.330 2.370 2.330 2.354 23,287 -0.03(-1.34%)
Mar 12, 2015 2.410 2.410 2.354 2.386 2,296 +0.06(+2.75%)
Mar 11, 2015 2.376 2.394 2.322 2.322 7,022 -0.03(-1.36%)
Mar 10, 2015 2.284 2.354 2.284 2.354 11,686 +0.06(+2.43%)
Mar 09, 2015 2.330 2.354 2.290 2.298 20,103 -0.05(-2.04%)
Mar 06, 2015 2.298 2.362 2.298 2.346 9,526 -0.00(-0.07%)
Mar 05, 2015 2.309 2.370 2.309 2.347 2,640 +0.03(+1.10%)
Mar 04, 2015 2.314 2.362 2.290 2.322 228,855 -0.00(-0.17%)
Mar 03, 2015 2.322 2.378 2.322 2.326 30,422 -0.00(-0.17%)
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.