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

Ameriserv Financial (NQ: ASRV )

2.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2011 1.504 1.583 1.504 1.583 5,456 +0.00(+0.01%)
Nov 29, 2011 1.583 1.583 1.575 1.583 255,490 +0.02(+1.00%)
Nov 28, 2011 1.607 1.614 1.496 1.567 12,832 +0.06(+4.19%)
Nov 25, 2011 1.504 1.504 1.504 1.504 126 +0.01(+0.53%)
Nov 23, 2011 1.504 1.535 1.496 1.496 9,942 +0.00(+0.00%)
Nov 22, 2011 1.496 1.496 1.496 1.496 507 +0.00(+0.00%)
Nov 21, 2011 1.614 1.614 1.496 1.496 7,260 -0.05(-3.36%)
Nov 18, 2011 1.544 1.548 1.536 1.548 10,907 -0.01(-0.71%)
Nov 17, 2011 1.536 1.614 1.536 1.559 10,995 +0.02(+1.02%)
Nov 16, 2011 1.599 1.599 1.536 1.544 2,849 -0.07(-4.39%)
Nov 15, 2011 1.551 1.614 1.551 1.614 33,015 +0.08(+5.13%)
Nov 14, 2011 1.551 1.575 1.536 1.536 1,702 -0.07(-4.41%)
Nov 11, 2011 1.607 1.607 1.607 1.607 380 +0.03(+1.84%)
Nov 10, 2011 1.567 1.663 1.544 1.577 20,380 +0.02(+1.17%)
Nov 09, 2011 1.536 1.583 1.536 1.559 21,999 +0.07(+4.76%)
Nov 08, 2011 1.449 1.488 1.449 1.488 3,937 +0.02(+1.61%)
Nov 07, 2011 1.433 1.591 1.433 1.465 21,015 -0.01(-0.54%)
Nov 04, 2011 1.465 1.496 1.418 1.473 13,206 -0.03(-2.09%)
Nov 03, 2011 1.504 1.504 1.504 1.504 126 +0.04(+2.69%)
Nov 02, 2011 1.441 1.536 1.441 1.465 3,174 +0.01(+1.03%)
Nov 01, 2011 1.495 1.527 1.449 1.450 2,205 -0.09(-5.58%)
Oct 31, 2011 1.559 1.575 1.488 1.536 6,177 -0.02(-1.52%)
Oct 28, 2011 1.449 1.575 1.449 1.559 3,428 +0.10(+7.03%)
Oct 27, 2011 1.459 1.496 1.457 1.457 18,797 -0.01(-0.54%)
Oct 26, 2011 1.574 1.574 1.457 1.465 3,587 -0.06(-4.12%)
Oct 25, 2011 1.599 1.599 1.496 1.528 2,158 -0.09(-5.37%)
Oct 24, 2011 1.481 1.685 1.481 1.614 23,609 +0.02(+1.49%)
Oct 21, 2011 1.513 1.591 1.513 1.591 3,301 +0.08(+5.10%)
Oct 19, 2011 1.514 1.514 1.514 1.514 0 +0.05(+3.33%)
Oct 18, 2011 1.465 1.512 1.465 1.465 7,744 -0.00(-0.01%)
Oct 17, 2011 1.441 1.544 1.441 1.465 9,145 +0.00(+0.01%)
Oct 14, 2011 1.520 1.583 1.425 1.465 6,684 -0.05(-3.12%)
Oct 13, 2011 1.496 1.512 1.496 1.512 2,387 +0.03(+1.97%)
Oct 12, 2011 1.512 1.520 1.481 1.483 4,444 +0.00(+0.15%)
Oct 11, 2011 1.520 1.520 1.418 1.481 29,943 +0.01(+0.53%)
Oct 10, 2011 1.410 1.475 1.410 1.473 1,283 +0.07(+5.06%)
Oct 07, 2011 1.410 1.410 1.402 1.402 6,095 -0.02(-1.11%)
Oct 06, 2011 1.559 1.559 1.418 1.418 775 -0.10(-6.74%)
Oct 05, 2011 1.638 1.670 1.520 1.520 14,440 -0.15(-8.96%)
Oct 04, 2011 1.410 1.677 1.260 1.670 41,461 +0.25(+17.78%)
Oct 03, 2011 1.496 1.512 1.418 1.418 11,018 -0.08(-5.26%)
Sep 30, 2011 1.465 1.496 1.441 1.496 888 +0.04(+2.70%)
Sep 29, 2011 1.465 1.544 1.394 1.457 3,941 +0.08(+5.71%)
Sep 28, 2011 1.441 1.449 1.378 1.378 3,682 -0.04(-2.78%)
Sep 27, 2011 1.473 1.488 1.323 1.418 8,041 -0.05(-3.23%)
Sep 26, 2011 1.473 1.496 1.457 1.465 4,253 -0.03(-2.11%)
Sep 23, 2011 1.536 1.536 1.465 1.496 10,228 -0.06(-3.55%)
Sep 21, 2011 1.551 1.551 1.551 1.551 126 +0.07(+4.79%)
Sep 19, 2011 1.496 1.481 1.481 1.481 1,142 -0.02(-1.05%)
Sep 16, 2011 1.607 1.607 1.496 1.496 5,046 -0.10(-6.40%)
Sep 15, 2011 1.536 1.607 1.536 1.599 4,656 +0.06(+4.10%)
Sep 14, 2011 1.520 1.569 1.520 1.536 2,590 -0.08(-4.88%)
Sep 13, 2011 1.583 1.662 1.544 1.614 6,603 +0.06(+3.54%)
Sep 12, 2011 1.520 1.575 1.520 1.559 8,634 -0.06(-3.88%)
Sep 09, 2011 1.622 1.638 1.575 1.622 16,252 -0.02(-0.96%)
Sep 08, 2011 1.638 1.638 1.583 1.638 507 +0.03(+1.96%)
Sep 07, 2011 1.575 1.662 1.528 1.607 19,834 +0.05(+3.03%)
Sep 06, 2011 1.575 1.670 1.512 1.559 19,066 -0.06(-3.88%)
Sep 02, 2011 1.677 1.733 1.622 1.622 3,968 -0.02(-0.96%)
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.