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 (%)
May 31, 2013 2.326 2.404 2.326 2.372 22,874 +0.01(+0.33%)
May 30, 2013 2.356 2.365 2.341 2.365 0 +0.02(+1.00%)
May 29, 2013 2.353 2.365 2.341 2.341 196,490 -0.03(-1.32%)
May 28, 2013 2.384 2.396 2.372 2.372 9,255 +0.03(+1.33%)
May 24, 2013 2.349 2.380 2.333 2.341 0 -0.04(-1.64%)
May 23, 2013 2.349 2.392 2.302 2.380 0 +0.01(+0.33%)
May 22, 2013 2.318 2.372 2.318 2.372 0 +0.01(+0.33%)
May 21, 2013 2.357 2.372 2.341 2.365 0 +0.04(+1.68%)
May 20, 2013 2.326 2.351 2.326 2.326 0 +0.02(+0.68%)
May 17, 2013 2.326 2.349 2.310 2.310 0 -0.02(-0.67%)
May 16, 2013 2.329 2.349 2.320 2.326 13,196 +0.01(+0.34%)
May 15, 2013 2.333 2.341 2.310 2.318 0 -0.02(-0.67%)
May 13, 2013 2.310 2.333 2.310 2.333 0 +0.02(+1.01%)
May 10, 2013 2.349 2.349 2.310 2.310 0 +0.01(+0.34%)
May 09, 2013 2.357 2.357 2.302 2.302 0 -0.05(-1.99%)
May 08, 2013 2.372 2.375 2.349 2.349 0 -0.02(-0.66%)
May 07, 2013 2.365 2.365 2.357 2.365 0 -0.01(-0.33%)
May 06, 2013 2.349 2.380 2.349 2.372 0 +0.01(+0.33%)
May 03, 2013 2.380 2.404 2.349 2.365 0 -0.02(-0.98%)
May 02, 2013 2.404 2.419 2.386 2.388 0 -0.02(-0.97%)
May 01, 2013 2.345 2.411 2.345 2.411 0 +0.06(+2.65%)
Apr 30, 2013 2.372 2.372 2.341 2.349 0 -0.01(-0.33%)
Apr 29, 2013 2.372 2.372 2.357 2.357 14,526 -0.01(-0.33%)
Apr 26, 2013 2.372 2.372 2.357 2.365 19,026 -0.01(-0.33%)
Apr 25, 2013 2.365 2.372 2.349 2.372 93,558 +0.02(+0.66%)
Apr 24, 2013 2.357 2.372 2.341 2.357 0 +0.01(+0.33%)
Apr 23, 2013 2.372 2.372 2.341 2.349 3,008 -0.02(-0.98%)
Apr 22, 2013 2.365 2.388 2.334 2.372 10,674 +0.00(+0.00%)
Apr 19, 2013 2.337 2.372 2.318 2.372 5,656 +0.04(+1.67%)
Apr 18, 2013 2.341 2.365 2.318 2.334 4,382 -0.01(-0.34%)
Apr 17, 2013 2.404 2.435 2.310 2.341 15,713 -0.03(-1.31%)
Apr 16, 2013 2.358 2.404 2.349 2.372 20,573 -0.02(-0.97%)
Apr 15, 2013 2.372 2.411 2.341 2.396 44,780 -0.02(-0.96%)
Apr 12, 2013 2.380 2.419 2.372 2.419 6,998 +0.03(+1.30%)
Apr 11, 2013 2.411 2.435 2.388 2.388 17,085 -0.01(-0.32%)
Apr 10, 2013 2.435 2.505 2.380 2.396 144,754 -0.02(-0.96%)
Apr 09, 2013 2.435 2.450 2.372 2.419 66,010 -0.01(-0.32%)
Apr 08, 2013 2.427 2.427 2.427 2.427 257 +0.02(+0.64%)
Apr 05, 2013 2.407 2.427 2.396 2.411 16,788 -0.02(-0.96%)
Apr 04, 2013 2.442 2.442 2.388 2.435 6,556 +0.00(+0.00%)
Apr 03, 2013 2.435 2.449 2.396 2.435 22,754 +0.00(+0.00%)
Apr 02, 2013 2.427 2.450 2.396 2.435 6,053 +0.01(+0.32%)
Apr 01, 2013 2.435 2.435 2.388 2.427 15,989 -0.01(-0.32%)
Mar 28, 2013 2.411 2.458 2.411 2.435 14,002 +0.02(+0.97%)
Mar 27, 2013 2.411 2.427 2.396 2.411 17,221 +0.00(+0.00%)
Mar 26, 2013 2.404 2.411 2.400 2.411 20,836 +0.02(+0.65%)
Mar 25, 2013 2.411 2.411 2.349 2.396 2,185 -0.01(-0.32%)
Mar 22, 2013 2.357 2.404 2.357 2.404 16,810 -0.02(-0.96%)
Mar 21, 2013 2.357 2.427 2.349 2.427 3,863 +0.02(+0.64%)
Mar 20, 2013 2.388 2.442 2.388 2.411 11,955 +0.05(+2.31%)
Mar 19, 2013 2.431 2.435 2.310 2.357 20,200 -0.12(-5.02%)
Mar 18, 2013 2.489 2.489 2.481 2.481 2,819 -0.03(-1.24%)
Mar 15, 2013 2.435 2.528 2.435 2.513 19,666 +0.10(+4.19%)
Mar 14, 2013 2.411 2.458 2.411 2.411 15,074 +0.01(+0.32%)
Mar 13, 2013 2.435 2.458 2.404 2.404 14,898 -0.03(-1.28%)
Mar 12, 2013 2.419 2.458 2.419 2.435 12,727 +0.02(+0.64%)
Mar 11, 2013 2.419 2.450 2.411 2.419 36,334 -0.03(-1.27%)
Mar 08, 2013 2.427 2.450 2.427 2.450 12,572 +0.03(+1.29%)
Mar 07, 2013 2.450 2.450 2.396 2.419 24,204 -0.03(-1.27%)
Mar 06, 2013 2.372 2.450 2.302 2.450 24,310 +0.09(+3.62%)
Mar 05, 2013 2.372 2.396 2.349 2.365 18,512 +0.00(+0.00%)
Mar 04, 2013 2.334 2.365 2.326 2.365 8,356 +0.01(+0.33%)
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.