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 29, 2019 3.649 3.666 3.649 3.666 1,828 +0.03(+0.96%)
Nov 27, 2019 3.675 3.675 3.631 3.631 8,571 -0.01(-0.24%)
Nov 26, 2019 3.666 3.666 3.640 3.640 27,998 -0.01(-0.40%)
Nov 25, 2019 3.649 3.675 3.649 3.654 3,810 +0.02(+0.64%)
Nov 22, 2019 3.649 3.649 3.631 3.631 1,714 +0.02(+0.48%)
Nov 21, 2019 3.631 3.644 3.596 3.614 29,762 +0.02(+0.49%)
Nov 20, 2019 3.631 3.675 3.596 3.596 24,217 -0.04(-0.96%)
Nov 19, 2019 3.631 3.649 3.614 3.631 17,363 +0.01(+0.24%)
Nov 18, 2019 3.649 3.675 3.605 3.622 16,348 -0.02(-0.48%)
Nov 15, 2019 3.666 3.675 3.631 3.640 5,714 -0.01(-0.24%)
Nov 14, 2019 3.649 3.666 3.640 3.649 3,883 +0.00(+0.00%)
Nov 13, 2019 3.649 3.657 3.614 3.649 13,168 +0.00(+0.00%)
Nov 12, 2019 3.649 3.649 3.649 3.649 4,307 -0.02(-0.48%)
Nov 11, 2019 3.640 3.666 3.640 3.666 2,073 +0.03(+0.78%)
Nov 08, 2019 3.631 3.638 3.631 3.638 1,371 -0.02(-0.54%)
Nov 07, 2019 3.657 3.662 3.657 3.657 4,738 -0.01(-0.24%)
Nov 06, 2019 3.666 3.666 3.666 3.666 2,574 -0.01(-0.23%)
Nov 05, 2019 3.649 3.675 3.649 3.675 10,559 +0.03(+0.71%)
Nov 04, 2019 3.649 3.649 3.649 3.649 3,131 +0.00(+0.00%)
Nov 01, 2019 3.631 3.649 3.631 3.649 2,057 +0.03(+0.85%)
Oct 31, 2019 3.627 3.653 3.592 3.618 13,398 -0.02(-0.48%)
Oct 30, 2019 3.592 3.635 3.583 3.635 22,257 +0.04(+1.21%)
Oct 29, 2019 3.601 3.618 3.592 3.592 3,581 +0.00(+0.00%)
Oct 28, 2019 3.627 3.627 3.592 3.592 16,825 -0.05(-1.43%)
Oct 25, 2019 3.607 3.644 3.607 3.644 5,518 +0.04(+1.21%)
Oct 24, 2019 3.596 3.601 3.596 3.601 5,070 -0.03(-0.82%)
Oct 23, 2019 3.643 3.643 3.592 3.631 3,594 +0.03(+0.83%)
Oct 22, 2019 3.644 3.644 3.583 3.601 10,551 +0.02(+0.49%)
Oct 21, 2019 3.583 3.618 3.583 3.583 24,907 -0.01(-0.36%)
Oct 18, 2019 3.592 3.601 3.592 3.596 6,323 +0.01(+0.36%)
Oct 17, 2019 3.592 3.601 3.575 3.583 25,975 -0.03(-0.72%)
Oct 16, 2019 3.618 3.618 3.583 3.609 11,131 -0.01(-0.24%)
Oct 15, 2019 3.583 3.618 3.579 3.618 31,291 -0.01(-0.24%)
Oct 14, 2019 3.592 3.627 3.592 3.627 636 +0.02(+0.48%)
Oct 11, 2019 3.583 3.618 3.583 3.609 5,978 +0.03(+0.73%)
Oct 10, 2019 3.618 3.635 3.583 3.583 1,323 +0.00(+0.00%)
Oct 09, 2019 3.583 3.583 3.583 3.583 688 -0.03(-0.72%)
Oct 08, 2019 3.635 3.635 3.592 3.609 2,578 +0.03(+0.73%)
Oct 07, 2019 3.635 3.644 3.583 3.583 2,194 -0.03(-0.72%)
Oct 04, 2019 3.601 3.609 3.583 3.609 22,420 +0.03(+0.73%)
Oct 03, 2019 3.618 3.618 3.583 3.583 9,074 +0.00(+0.00%)
Oct 02, 2019 3.592 3.609 3.583 3.583 7,606 -0.03(-0.72%)
Oct 01, 2019 3.609 3.609 3.583 3.609 2,872 +0.01(+0.24%)
Sep 30, 2019 3.612 3.635 3.576 3.601 49,418 +0.02(+0.49%)
Sep 27, 2019 3.627 3.644 3.583 3.583 10,003 -0.02(-0.64%)
Sep 26, 2019 3.653 3.653 3.583 3.606 4,080 -0.01(-0.32%)
Sep 25, 2019 3.592 3.653 3.592 3.618 6,794 -0.01(-0.24%)
Sep 24, 2019 3.592 3.644 3.583 3.627 15,717 +0.02(+0.48%)
Sep 23, 2019 3.618 3.653 3.583 3.609 9,915 -0.04(-1.19%)
Sep 20, 2019 3.583 3.653 3.583 3.653 16,211 +0.07(+1.94%)
Sep 19, 2019 3.583 3.601 3.583 3.583 14,402 +0.01(+0.24%)
Sep 18, 2019 3.583 3.627 3.575 3.575 3,729 -0.01(-0.24%)
Sep 17, 2019 3.618 3.630 3.575 3.583 25,152 -0.03(-0.96%)
Sep 16, 2019 3.653 3.653 3.618 3.618 2,626 -0.01(-0.36%)
Sep 13, 2019 3.618 3.653 3.618 3.631 8,048 -0.01(-0.36%)
Sep 12, 2019 3.609 3.653 3.609 3.644 10,042 -0.01(-0.24%)
Sep 11, 2019 3.627 3.653 3.616 3.653 6,226 +0.03(+0.72%)
Sep 10, 2019 3.627 3.627 3.592 3.627 8,966 +0.00(+0.00%)
Sep 09, 2019 3.688 3.688 3.618 3.627 13,467 +0.04(+1.21%)
Sep 06, 2019 3.688 3.688 3.583 3.583 33,458 -0.10(-2.83%)
Sep 05, 2019 3.660 3.688 3.660 3.688 710 +0.08(+2.17%)
Sep 04, 2019 3.627 3.644 3.609 3.609 1,636 -0.02(-0.60%)
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.