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

Ameriserv Financial (NQ: ASRV )

2.320 -0.130 (-5.31%)
Streaming Delayed Price Updated: 1:03 PM EDT, Apr 30, 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 30, 2003 2.567 2.567 2.567 2.567 2,031 +0.01(+0.31%)
May 29, 2003 2.622 2.638 2.559 2.559 19,555 -0.03(-1.25%)
May 28, 2003 2.622 2.670 2.481 2.592 55,618 +0.01(+0.34%)
May 27, 2003 2.591 2.670 2.583 2.583 27,047 +0.00(+0.00%)
May 23, 2003 2.559 2.591 2.528 2.583 29,206 +0.06(+2.50%)
May 22, 2003 2.544 2.559 2.441 2.520 28,952 -0.01(-0.31%)
May 21, 2003 2.473 2.575 2.465 2.528 11,809 +0.08(+3.22%)
May 20, 2003 2.504 2.504 2.449 2.449 2,920 -0.04(-1.58%)
May 19, 2003 2.504 2.536 2.481 2.489 37,713 -0.01(-0.32%)
May 16, 2003 2.512 2.559 2.489 2.496 15,618 -0.02(-0.94%)
May 15, 2003 2.552 2.552 2.512 2.520 11,174 -0.06(-2.14%)
May 14, 2003 2.481 2.575 2.481 2.575 10,031 +0.05(+1.87%)
May 13, 2003 2.559 2.559 2.512 2.528 14,984 +0.02(+0.63%)
May 12, 2003 2.670 2.670 2.512 2.512 15,237 +0.00(+0.00%)
May 09, 2003 2.670 2.670 2.496 2.512 22,729 -0.17(-6.45%)
May 08, 2003 2.678 2.701 2.678 2.685 4,190 +0.10(+3.96%)
May 07, 2003 2.559 2.693 2.504 2.583 14,095 -0.09(-3.53%)
May 06, 2003 2.630 2.678 2.615 2.678 4,317 +0.02(+0.59%)
May 05, 2003 2.693 2.709 2.654 2.662 36,444 -0.09(-3.43%)
May 02, 2003 2.678 2.756 2.678 2.756 12,698 +0.17(+6.38%)
Apr 30, 2003 2.599 2.756 2.591 2.591 48,761 -0.01(-0.30%)
Apr 29, 2003 2.607 2.607 2.599 2.599 2,031 +0.00(+0.00%)
Apr 28, 2003 2.638 2.638 2.591 2.599 14,857 -0.04(-1.49%)
Apr 25, 2003 2.670 2.670 2.622 2.638 5,206 -0.02(-0.89%)
Apr 24, 2003 2.615 2.670 2.615 2.662 2,920 -0.01(-0.30%)
Apr 23, 2003 2.504 2.670 2.473 2.670 20,571 +0.19(+7.62%)
Apr 22, 2003 2.481 2.615 2.449 2.481 19,809 +0.04(+1.61%)
Apr 21, 2003 2.552 2.552 2.441 2.441 25,523 -0.15(-5.78%)
Apr 17, 2003 2.630 2.638 2.552 2.591 26,031 -0.05(-1.82%)
Apr 16, 2003 2.693 2.693 2.638 2.639 8,634 -0.06(-2.30%)
Apr 15, 2003 2.693 2.701 2.678 2.701 5,587 +0.04(+1.48%)
Apr 14, 2003 2.670 2.701 2.615 2.662 5,587 -0.05(-1.74%)
Apr 11, 2003 2.678 2.709 2.638 2.709 95,237 +0.02(+0.88%)
Apr 10, 2003 2.717 2.717 2.646 2.685 58,412 +0.00(+0.00%)
Apr 09, 2003 2.693 2.748 2.678 2.685 87,999 -0.07(-2.57%)
Apr 08, 2003 2.441 2.756 2.441 2.756 14,095 +0.01(+0.29%)
Apr 07, 2003 2.717 2.756 2.693 2.748 4,825 +0.03(+1.16%)
Apr 04, 2003 2.725 2.741 2.528 2.717 12,952 -0.05(-1.71%)
Apr 03, 2003 2.725 2.835 2.725 2.764 24,126 +0.02(+0.86%)
Apr 02, 2003 2.811 2.811 2.741 2.741 3,301 -0.01(-0.29%)
Apr 01, 2003 2.756 2.835 2.748 2.748 31,999 -0.01(-0.29%)
Mar 31, 2003 2.756 2.756 2.693 2.756 27,428 +0.04(+1.45%)
Mar 28, 2003 2.709 2.733 2.685 2.717 14,730 +0.00(+0.00%)
Mar 27, 2003 2.725 2.748 2.717 2.717 8,507 +0.00(+0.00%)
Mar 26, 2003 2.717 2.748 2.717 2.717 1,015 +0.00(+0.00%)
Mar 25, 2003 2.717 2.717 2.717 2.717 380 +0.02(+0.88%)
Mar 24, 2003 2.693 2.693 2.685 2.693 5,460 -0.06(-2.01%)
Mar 21, 2003 2.914 2.945 2.748 2.748 3,682 -0.17(-5.90%)
Mar 20, 2003 2.709 2.921 2.709 2.921 31,237 +0.21(+7.82%)
Mar 19, 2003 2.756 2.756 2.599 2.709 12,952 -0.04(-1.43%)
Mar 18, 2003 2.552 2.748 2.552 2.748 6,349 +0.26(+10.44%)
Mar 17, 2003 2.520 2.520 2.489 2.489 5,333 +0.01(+0.32%)
Mar 14, 2003 2.685 2.685 2.402 2.481 30,475 -0.28(-10.00%)
Mar 13, 2003 2.741 2.756 2.685 2.756 20,571 +0.06(+2.34%)
Mar 12, 2003 2.685 2.693 2.678 2.693 1,650 -0.05(-1.72%)
Mar 11, 2003 2.969 2.969 2.638 2.741 44,444 -0.23(-7.69%)
Mar 10, 2003 2.953 2.993 2.953 2.969 12,571 -0.02(-0.66%)
Mar 07, 2003 2.977 2.993 2.977 2.989 15,872 +0.01(+0.40%)
Mar 06, 2003 2.977 3.000 2.977 2.977 8,888 -0.02(-0.53%)
Mar 05, 2003 2.961 2.993 2.930 2.993 16,634 +0.02(+0.53%)
Mar 04, 2003 2.953 3.040 2.796 2.977 18,539 -0.09(-3.08%)
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.