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

Ameriserv Financial (NQ: ASRV )

2.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 1.361 1.361 1.291 1.299 18,207 -0.05(-3.59%)
Mar 30, 2010 1.361 1.361 1.347 1.347 3,603 -0.04(-2.69%)
Mar 29, 2010 1.486 1.532 1.385 1.385 8,507 -0.09(-6.32%)
Mar 26, 2010 1.478 1.517 1.478 1.478 11,280 +0.02(+1.60%)
Mar 25, 2010 1.400 1.455 1.400 1.455 7,966 +0.01(+0.86%)
Mar 24, 2010 1.517 1.517 1.377 1.442 12,724 -0.06(-3.78%)
Mar 23, 2010 1.486 1.501 1.470 1.499 1,799 +0.03(+1.96%)
Mar 22, 2010 1.641 1.641 1.431 1.470 18,586 -0.19(-11.27%)
Mar 19, 2010 1.400 1.984 1.353 1.657 11,076 +0.26(+18.33%)
Mar 18, 2010 1.299 1.455 1.299 1.400 37,988 +0.04(+2.86%)
Mar 17, 2010 1.338 1.447 1.237 1.361 44,133 +0.05(+4.17%)
Mar 16, 2010 1.338 1.338 1.299 1.307 2,005 -0.05(-4.00%)
Mar 15, 2010 1.291 1.361 1.268 1.361 46,017 +0.04(+2.94%)
Mar 12, 2010 1.252 1.322 1.229 1.322 15,772 +0.08(+6.25%)
Mar 11, 2010 1.260 1.260 1.229 1.245 8,639 -0.04(-3.03%)
Mar 10, 2010 1.291 1.315 1.264 1.283 169,582 +0.00(+0.00%)
Mar 09, 2010 1.455 1.455 1.182 1.283 18,936 -0.17(-11.76%)
Mar 08, 2010 1.245 1.455 1.245 1.455 14,037 +0.24(+19.87%)
Mar 05, 2010 1.245 1.322 1.213 1.213 12,679 -0.03(-2.50%)
Mar 04, 2010 1.299 1.299 1.228 1.245 32,073 -0.08(-5.88%)
Mar 03, 2010 1.175 1.322 1.175 1.322 34,004 +0.12(+9.68%)
Mar 02, 2010 1.175 1.237 1.167 1.206 17,105 +0.03(+2.66%)
Mar 01, 2010 1.136 1.175 1.112 1.175 25,540 -0.02(-1.31%)
Feb 26, 2010 1.190 1.190 1.190 1.190 514 +0.02(+1.32%)
Feb 25, 2010 1.175 1.206 1.175 1.175 20,312 -0.03(-2.58%)
Feb 24, 2010 1.206 1.229 1.190 1.206 30,471 +0.02(+1.31%)
Feb 23, 2010 1.206 1.213 1.190 1.190 3,085 -0.02(-1.28%)
Feb 22, 2010 1.175 1.206 1.136 1.206 6,947 +0.02(+1.29%)
Feb 19, 2010 1.175 1.260 1.167 1.190 56,662 +0.02(+2.01%)
Feb 18, 2010 1.167 1.175 1.166 1.167 11,991 -0.00(-0.01%)
Feb 17, 2010 1.105 1.167 1.105 1.167 20,309 +0.01(+0.68%)
Feb 16, 2010 1.128 1.159 1.097 1.159 10,767 +0.02(+2.06%)
Feb 12, 2010 1.089 1.136 1.136 1.136 19,283 +0.03(+2.82%)
Feb 11, 2010 1.112 1.143 1.097 1.105 24,441 +0.00(+0.00%)
Feb 10, 2010 1.089 1.105 1.089 1.105 17,946 -0.01(-0.70%)
Feb 09, 2010 1.112 1.128 1.089 1.112 69,103 +0.01(+0.70%)
Feb 08, 2010 1.091 1.151 1.089 1.105 31,838 -0.02(-2.07%)
Feb 05, 2010 1.136 1.165 1.128 1.128 1,928 -0.04(-3.33%)
Feb 04, 2010 1.143 1.167 1.097 1.167 44,776 +0.01(+0.67%)
Feb 03, 2010 1.171 1.171 1.159 1.159 1,547 +0.00(+0.00%)
Feb 02, 2010 1.128 1.159 1.128 1.159 9,641 -0.02(-1.97%)
Feb 01, 2010 1.136 1.182 1.136 1.182 771 +0.04(+3.40%)
Jan 29, 2010 1.182 1.182 1.136 1.143 5,278 -0.06(-5.16%)
Jan 28, 2010 1.167 1.206 1.167 1.206 18,279 +0.04(+3.33%)
Jan 27, 2010 1.245 1.245 1.167 1.167 21,357 -0.08(-6.25%)
Jan 26, 2010 1.245 1.252 1.182 1.245 84,082 +0.07(+5.96%)
Jan 25, 2010 1.182 1.182 1.128 1.175 8,583 +0.03(+2.72%)
Jan 22, 2010 1.159 1.159 1.128 1.143 20,826 -0.02(-1.34%)
Jan 21, 2010 1.167 1.167 1.143 1.159 3,213 -0.00(-0.33%)
Jan 20, 2010 1.167 1.167 1.159 1.163 4,694 +0.01(+1.01%)
Jan 19, 2010 1.198 1.244 1.151 1.151 20,252 -0.05(-3.90%)
Jan 15, 2010 1.182 1.198 1.198 1.198 1,285 -0.04(-3.14%)
Jan 14, 2010 1.221 1.252 1.182 1.237 14,967 -0.01(-0.63%)
Jan 13, 2010 1.221 1.283 1.221 1.245 1,361 +0.02(+1.91%)
Jan 12, 2010 1.213 1.276 1.213 1.221 4,887 -0.04(-3.09%)
Jan 11, 2010 1.252 1.283 1.221 1.260 13,321 +0.01(+0.62%)
Jan 08, 2010 1.167 1.276 1.159 1.252 11,640 +0.09(+7.33%)
Jan 07, 2010 1.167 1.182 1.159 1.167 9,053 -0.07(-5.66%)
Jan 06, 2010 1.159 1.268 1.151 1.237 84,316 +0.07(+6.00%)
Jan 05, 2010 1.175 1.221 1.167 1.167 14,696 -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.