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

Ameriserv Financial (NQ: ASRV )

2.700 +0.100 (+3.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Oct 29, 2010 1.213 1.245 1.175 1.213 46,674 +0.00(+0.00%)
Oct 28, 2010 1.206 1.213 1.198 1.213 8,869 -0.05(-3.71%)
Oct 27, 2010 1.291 1.291 1.229 1.260 17,068 -0.02(-1.21%)
Oct 25, 2010 1.291 1.291 1.268 1.276 5,236 +0.01(+0.61%)
Oct 22, 2010 1.268 1.315 1.268 1.268 5,427 +0.01(+0.62%)
Oct 21, 2010 1.322 1.322 1.245 1.260 3,145 -0.09(-6.90%)
Oct 20, 2010 1.308 1.353 1.245 1.353 8,033 +0.05(+3.57%)
Oct 19, 2010 1.291 1.307 1.268 1.307 20,417 -0.02(-1.18%)
Oct 18, 2010 1.331 1.361 1.268 1.322 7,327 +0.03(+1.98%)
Oct 15, 2010 1.268 1.297 1.268 1.297 1,258 +0.03(+2.27%)
Oct 14, 2010 1.307 1.345 1.268 1.268 3,945 -0.05(-3.55%)
Oct 13, 2010 1.291 1.315 1.283 1.315 3,276 +0.02(+1.81%)
Oct 12, 2010 1.308 1.314 1.291 1.291 4,876 +0.00(+0.00%)
Oct 11, 2010 1.399 1.399 1.291 1.291 771 -0.06(-4.67%)
Oct 08, 2010 1.299 1.355 1.291 1.355 1,311 +0.06(+4.90%)
Oct 07, 2010 1.268 1.291 1.268 1.291 2,699 -0.00(-0.12%)
Oct 06, 2010 1.368 1.368 1.291 1.293 3,366 -0.07(-5.03%)
Oct 05, 2010 1.291 1.400 1.268 1.361 16,928 +0.09(+7.03%)
Oct 04, 2010 1.268 1.287 1.253 1.272 10,766 -0.03(-2.68%)
Oct 01, 2010 1.307 1.315 1.251 1.307 5,596 +0.01(+0.60%)
Sep 30, 2010 1.268 1.307 1.245 1.299 3,342 +0.02(+1.21%)
Sep 29, 2010 1.299 1.315 1.276 1.283 7,186 -0.04(-2.94%)
Sep 28, 2010 1.299 1.322 1.299 1.322 11,583 +0.02(+1.19%)
Sep 27, 2010 1.276 1.307 1.276 1.307 1,799 -0.03(-2.33%)
Sep 24, 2010 1.330 1.338 1.245 1.338 9,194 +0.04(+2.99%)
Sep 23, 2010 1.299 1.299 1.299 1.299 128 -0.02(-1.77%)
Sep 22, 2010 1.291 1.330 1.260 1.322 1,302 +0.02(+1.19%)
Sep 21, 2010 1.283 1.369 1.283 1.307 4,979 +0.02(+1.21%)
Sep 20, 2010 1.221 1.291 1.206 1.291 5,389 +0.07(+5.73%)
Sep 17, 2010 1.346 1.361 1.175 1.221 21,592 -0.10(-7.65%)
Sep 15, 2010 1.322 1.353 1.291 1.322 4,325 -0.01(-0.58%)
Sep 14, 2010 1.260 1.330 1.260 1.330 1,443 -0.02(-1.72%)
Sep 13, 2010 1.315 1.353 1.167 1.353 22,266 +0.05(+3.57%)
Sep 10, 2010 1.307 1.307 1.307 1.307 6,147 -0.02(-1.18%)
Sep 09, 2010 1.338 1.338 1.260 1.322 2,571 -0.02(-1.16%)
Sep 07, 2010 1.338 1.338 1.338 1.338 13,369 +0.00(+0.00%)
Sep 03, 2010 1.338 1.338 1.260 1.338 9,220 +0.02(+1.18%)
Sep 02, 2010 1.315 1.322 1.307 1.322 3,986 +0.00(+0.00%)
Sep 01, 2010 1.401 1.401 1.268 1.322 17,890 -0.09(-6.08%)
Aug 31, 2010 1.283 1.408 1.213 1.408 4,729 +0.12(+9.04%)
Aug 30, 2010 1.400 1.408 1.237 1.291 20,025 -0.12(-8.79%)
Aug 26, 2010 1.400 1.416 1.416 1.416 130,614 +0.05(+4.00%)
Aug 25, 2010 1.392 1.400 1.361 1.361 7,019 +0.03(+2.34%)
Aug 24, 2010 1.338 1.338 1.315 1.330 2,584 -0.04(-2.84%)
Aug 23, 2010 1.361 1.369 1.361 1.369 4,156 -0.02(-1.12%)
Aug 20, 2010 1.322 1.447 1.299 1.385 13,411 +0.08(+5.95%)
Aug 19, 2010 1.307 1.330 1.307 1.307 3,798 +0.02(+1.82%)
Aug 18, 2010 1.226 1.283 1.190 1.283 1,016 +0.00(+0.00%)
Aug 17, 2010 1.283 1.299 1.283 1.283 1,799 -0.02(-1.20%)
Aug 16, 2010 1.322 1.322 1.167 1.299 41,230 -0.02(-1.77%)
Aug 13, 2010 1.283 1.333 1.268 1.322 4,499 -0.04(-2.86%)
Aug 12, 2010 1.268 1.363 1.268 1.361 5,296 -0.00(-0.28%)
Aug 11, 2010 1.392 1.392 1.252 1.365 1,468 +0.04(+3.24%)
Aug 10, 2010 1.322 1.338 1.252 1.322 11,651 -0.02(-1.16%)
Aug 09, 2010 1.408 1.408 1.338 1.338 5,931 -0.10(-7.03%)
Aug 06, 2010 1.423 1.439 1.369 1.439 14,210 +0.02(+1.09%)
Aug 05, 2010 1.385 1.462 1.307 1.423 9,239 +0.12(+8.93%)
Aug 04, 2010 1.416 1.416 1.307 1.307 6,267 -0.12(-8.20%)
Aug 03, 2010 1.392 1.423 1.291 1.423 7,118 +0.10(+7.65%)
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.