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, 2002 2.126 2.276 2.055 2.244 39,872 +0.05(+2.11%)
Dec 30, 2002 2.276 2.276 2.150 2.198 54,094 +0.01(+0.40%)
Dec 27, 2002 2.213 2.276 2.158 2.189 48,507 -0.06(-2.80%)
Dec 26, 2002 2.174 2.284 2.174 2.252 69,078 +0.05(+2.18%)
Dec 24, 2002 2.189 2.197 2.189 2.204 7,618 +0.01(+0.68%)
Dec 23, 2002 2.166 2.205 2.166 2.189 2,285 -0.03(-1.42%)
Dec 20, 2002 2.166 2.221 2.166 2.221 42,666 +0.02(+0.71%)
Dec 19, 2002 2.126 2.205 2.126 2.205 34,666 +0.01(+0.36%)
Dec 18, 2002 2.205 2.205 2.158 2.197 20,190 -0.01(-0.32%)
Dec 17, 2002 2.126 2.237 2.126 2.204 16,126 -0.04(-1.79%)
Dec 16, 2002 2.307 2.307 2.166 2.244 94,729 -0.07(-3.06%)
Dec 13, 2002 2.323 2.339 2.268 2.315 11,174 +0.02(+0.68%)
Dec 12, 2002 2.237 2.355 2.166 2.300 123,808 +0.11(+5.04%)
Dec 11, 2002 2.237 2.284 2.134 2.189 116,062 -0.02(-0.71%)
Dec 10, 2002 2.244 2.323 2.048 2.205 80,380 -0.04(-1.75%)
Dec 09, 2002 2.284 2.292 2.205 2.244 25,650 -0.08(-3.39%)
Dec 06, 2002 2.205 2.323 2.205 2.323 19,174 +0.04(+1.72%)
Dec 05, 2002 2.284 2.363 2.126 2.284 38,348 +0.00(+0.00%)
Dec 04, 2002 2.378 2.433 2.048 2.284 208,633 +0.12(+5.45%)
Dec 03, 2002 2.489 2.559 2.166 2.166 40,761 -0.20(-8.33%)
Dec 02, 2002 2.323 2.363 2.244 2.363 40,761 +0.00(+0.00%)
Nov 29, 2002 2.496 2.496 2.331 2.363 13,968 +0.02(+0.67%)
Nov 27, 2002 2.638 2.638 2.347 2.347 10,285 -0.35(-12.87%)
Nov 26, 2002 2.402 2.693 2.331 2.693 61,967 +0.29(+12.13%)
Nov 25, 2002 2.441 2.481 2.370 2.402 55,237 +0.01(+0.30%)
Nov 22, 2002 2.426 2.489 2.370 2.395 35,301 -0.01(-0.29%)
Nov 21, 2002 2.323 2.559 2.307 2.402 18,539 +0.18(+8.16%)
Nov 20, 2002 2.213 2.363 2.205 2.221 24,634 -0.03(-1.40%)
Nov 19, 2002 2.150 2.252 2.150 2.252 87,745 +0.11(+5.15%)
Nov 18, 2002 2.063 2.142 2.048 2.142 99,427 +0.13(+6.67%)
Nov 15, 2002 2.048 2.055 1.985 2.008 26,412 -0.05(-2.30%)
Nov 14, 2002 2.047 2.063 2.000 2.055 29,587 +0.05(+2.35%)
Nov 13, 2002 2.063 2.063 1.985 2.008 27,555 -0.01(-0.39%)
Nov 12, 2002 2.032 2.087 2.016 2.016 31,618 -0.05(-2.29%)
Nov 11, 2002 2.087 2.087 2.016 2.063 18,920 -0.02(-1.13%)
Nov 08, 2002 2.166 2.221 2.040 2.087 28,698 -0.13(-6.03%)
Nov 07, 2002 2.087 2.268 2.071 2.221 22,476 +0.13(+6.42%)
Nov 06, 2002 2.118 2.118 2.008 2.087 29,587 -0.02(-1.12%)
Nov 05, 2002 2.048 2.126 2.008 2.111 15,999 +0.09(+4.28%)
Nov 04, 2002 1.969 2.087 1.922 2.024 27,555 -0.03(-1.57%)
Nov 01, 2002 2.103 2.118 2.048 2.056 15,364 -0.03(-1.47%)
Oct 31, 2002 2.087 2.087 2.008 2.087 14,476 +0.01(+0.38%)
Oct 30, 2002 2.000 2.087 1.969 2.079 31,491 +0.08(+3.94%)
Oct 29, 2002 1.969 2.032 1.953 2.000 66,920 +0.03(+1.60%)
Oct 28, 2002 1.882 1.969 1.882 1.969 91,427 +0.09(+4.60%)
Oct 25, 2002 1.811 1.882 1.796 1.882 66,666 +0.07(+3.91%)
Oct 24, 2002 1.803 1.843 1.772 1.811 50,793 +0.04(+2.22%)
Oct 23, 2002 1.740 1.827 1.740 1.772 83,681 +0.00(+0.00%)
Oct 22, 2002 1.890 1.890 1.772 1.772 42,793 -0.15(-7.79%)
Oct 21, 2002 1.914 1.922 1.796 1.922 10,158 +0.03(+1.67%)
Oct 18, 2002 1.851 1.914 1.851 1.890 6,349 +0.00(+0.00%)
Oct 17, 2002 1.874 1.937 1.874 1.890 31,999 +0.03(+1.70%)
Oct 16, 2002 1.827 1.929 1.811 1.859 33,777 +0.07(+3.96%)
Oct 15, 2002 1.859 1.859 1.733 1.788 6,730 +0.02(+0.89%)
Oct 14, 2002 1.835 1.882 1.772 1.772 22,476 -0.06(-3.43%)
Oct 11, 2002 1.835 1.905 1.835 1.835 13,079 -0.02(-0.85%)
Oct 10, 2002 1.859 1.914 1.827 1.851 4,952 -0.04(-2.08%)
Oct 09, 2002 1.906 1.906 1.827 1.890 36,063 +0.05(+2.56%)
Oct 08, 2002 1.851 2.024 1.827 1.843 26,119 -0.09(-4.49%)
Oct 07, 2002 1.882 1.883 1.882 1.929 5,587 -0.09(-4.30%)
Oct 04, 2002 1.961 2.016 1.851 2.016 3,936 +0.17(+8.94%)
Oct 03, 2002 1.819 2.126 1.788 1.851 38,729 -0.06(-3.29%)
Oct 02, 2002 2.040 2.040 1.890 1.914 12,825 +0.09(+5.19%)
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.