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

Ameriserv Financial (NQ: ASRV )

2.400 UNCHANGED
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 (%)
Sep 30, 2020 2.492 2.501 2.453 2.484 11,122 -0.01(-0.35%)
Sep 29, 2020 2.448 2.492 2.400 2.492 13,662 +0.07(+2.92%)
Sep 28, 2020 2.395 2.444 2.386 2.422 7,389 +0.02(+0.74%)
Sep 25, 2020 2.413 2.431 2.351 2.404 11,087 +0.04(+1.49%)
Sep 24, 2020 2.351 2.369 2.342 2.369 28,875 +0.02(+0.75%)
Sep 23, 2020 2.492 2.492 2.351 2.351 5,098 +0.00(+0.00%)
Sep 22, 2020 2.360 2.473 2.351 2.351 13,565 +0.00(+0.00%)
Sep 21, 2020 2.404 2.444 2.351 2.351 8,373 -0.10(-3.97%)
Sep 18, 2020 2.360 2.448 2.342 2.448 27,493 +0.07(+2.97%)
Sep 17, 2020 2.386 2.422 2.369 2.378 8,880 +0.02(+0.75%)
Sep 16, 2020 2.351 2.369 2.342 2.360 19,528 +0.01(+0.38%)
Sep 15, 2020 2.342 2.376 2.342 2.351 13,684 +0.00(+0.00%)
Sep 14, 2020 2.369 2.378 2.351 2.351 21,706 -0.01(-0.37%)
Sep 11, 2020 2.395 2.431 2.360 2.360 9,051 -0.02(-0.74%)
Sep 10, 2020 2.404 2.413 2.360 2.378 11,655 -0.03(-1.10%)
Sep 09, 2020 2.422 2.431 2.404 2.404 16,799 -0.02(-0.73%)
Sep 08, 2020 2.439 2.439 2.422 2.422 7,006 -0.02(-0.90%)
Sep 04, 2020 2.510 2.510 2.422 2.444 15,726 -0.01(-0.54%)
Sep 03, 2020 2.466 2.489 2.457 2.457 8,948 -0.04(-1.49%)
Sep 02, 2020 2.501 2.501 2.457 2.494 984 +0.02(+0.79%)
Sep 01, 2020 2.475 2.475 2.457 2.475 9,672 +0.01(+0.36%)
Aug 31, 2020 2.475 2.484 2.448 2.466 17,024 -0.04(-1.41%)
Aug 28, 2020 2.519 2.546 2.466 2.501 16,179 -0.02(-0.70%)
Aug 27, 2020 2.581 2.581 2.519 2.519 5,208 -0.04(-1.72%)
Aug 26, 2020 2.519 2.563 2.519 2.563 11,104 +0.02(+0.69%)
Aug 25, 2020 2.572 2.581 2.528 2.546 7,789 -0.02(-0.69%)
Aug 24, 2020 2.510 2.572 2.510 2.563 9,265 -0.03(-1.02%)
Aug 21, 2020 2.563 2.590 2.563 2.590 10,861 +0.03(+1.03%)
Aug 20, 2020 2.581 2.607 2.563 2.563 28,722 -0.01(-0.34%)
Aug 19, 2020 2.599 2.599 2.516 2.572 19,207 -0.02(-0.68%)
Aug 18, 2020 2.563 2.599 2.546 2.590 25,334 -0.01(-0.34%)
Aug 17, 2020 2.607 2.607 2.572 2.599 4,449 +0.01(+0.34%)
Aug 14, 2020 2.563 2.599 2.563 2.590 4,186 +0.03(+1.03%)
Aug 13, 2020 2.590 2.590 2.554 2.563 4,357 -0.01(-0.34%)
Aug 12, 2020 2.563 2.590 2.563 2.572 1,860 -0.00(-0.00%)
Aug 11, 2020 2.634 2.634 2.554 2.572 22,444 -0.07(-2.67%)
Aug 10, 2020 2.599 2.643 2.554 2.643 6,323 +0.06(+2.40%)
Aug 07, 2020 2.590 2.590 2.546 2.581 2,149 +0.00(+0.00%)
Aug 06, 2020 2.572 2.594 2.572 2.581 2,647 -0.01(-0.52%)
Aug 05, 2020 2.579 2.616 2.563 2.594 13,992 +0.02(+0.87%)
Aug 04, 2020 2.554 2.572 2.546 2.572 4,163 +0.02(+0.69%)
Aug 03, 2020 2.537 2.554 2.510 2.554 6,660 +0.02(+0.70%)
Jul 31, 2020 2.652 2.652 2.537 2.537 11,766 -0.07(-2.55%)
Jul 30, 2020 2.629 2.629 2.585 2.603 9,376 -0.03(-1.00%)
Jul 29, 2020 2.612 2.629 2.606 2.629 17,645 +0.03(+1.01%)
Jul 28, 2020 2.564 2.603 2.564 2.603 6,808 +0.02(+0.68%)
Jul 27, 2020 2.603 2.629 2.542 2.585 9,089 +0.01(+0.34%)
Jul 24, 2020 2.550 2.577 2.550 2.577 1,026 +0.01(+0.34%)
Jul 23, 2020 2.612 2.620 2.568 2.568 2,275 -0.02(-0.68%)
Jul 22, 2020 2.629 2.629 2.585 2.586 14,502 -0.04(-1.66%)
Jul 21, 2020 2.533 2.629 2.515 2.629 7,158 +0.15(+6.19%)
Jul 20, 2020 2.480 2.480 2.454 2.476 17,155 -0.04(-1.57%)
Jul 17, 2020 2.489 2.515 2.384 2.515 29,095 +0.00(+0.00%)
Jul 16, 2020 2.533 2.533 2.471 2.515 9,746 +0.03(+1.06%)
Jul 15, 2020 2.562 2.572 2.489 2.489 16,088 -0.04(-1.39%)
Jul 14, 2020 2.507 2.577 2.471 2.524 7,866 +0.03(+1.01%)
Jul 13, 2020 2.542 2.550 2.471 2.499 9,994 -0.05(-2.02%)
Jul 10, 2020 2.549 2.550 2.549 2.550 3,537 -0.02(-0.68%)
Jul 09, 2020 2.542 2.568 2.542 2.568 13,871 +0.07(+2.81%)
Jul 08, 2020 2.641 2.641 2.463 2.498 18,468 -0.09(-3.39%)
Jul 07, 2020 2.650 2.650 2.585 2.585 1,275 -0.10(-3.59%)
Jul 06, 2020 2.628 2.717 2.611 2.682 22,011 +0.05(+2.00%)
Jul 02, 2020 2.734 2.734 2.620 2.629 2,624 +0.04(+1.69%)
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.