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

Ameriserv Financial (NQ: ASRV )

2.440 +0.020 (+0.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Apr 30, 2008 2.213 2.307 2.213 2.284 30,086 +0.08(+3.57%)
Apr 29, 2008 2.229 2.229 2.205 2.205 12,853 -0.03(-1.41%)
Apr 28, 2008 2.213 2.244 2.189 2.237 12,441 +0.03(+1.43%)
Apr 25, 2008 2.260 2.260 2.181 2.205 13,371 -0.07(-3.11%)
Apr 24, 2008 2.276 2.284 2.252 2.276 23,256 -0.01(-0.35%)
Apr 23, 2008 2.268 2.292 2.260 2.284 17,157 +0.02(+0.69%)
Apr 22, 2008 2.150 2.292 2.150 2.268 28,234 +0.18(+8.68%)
Apr 21, 2008 2.071 2.362 2.071 2.087 28,313 -0.02(-0.75%)
Apr 18, 2008 2.203 2.221 2.087 2.103 19,481 -0.10(-4.64%)
Apr 17, 2008 2.213 2.237 2.134 2.205 9,384 +0.12(+5.66%)
Apr 16, 2008 2.260 2.260 2.071 2.087 8,761 -0.20(-8.62%)
Apr 15, 2008 2.111 2.355 2.111 2.284 42,030 +0.24(+11.54%)
Apr 14, 2008 2.063 2.087 1.969 2.048 11,146 -0.05(-2.26%)
Apr 11, 2008 2.048 2.221 2.048 2.095 3,580 +0.01(+0.38%)
Apr 10, 2008 2.151 2.151 2.055 2.087 17,161 -0.04(-1.85%)
Apr 09, 2008 2.079 2.229 2.079 2.126 4,088 +0.02(+1.12%)
Apr 08, 2008 2.087 2.252 2.055 2.103 96,770 -0.02(-0.74%)
Apr 07, 2008 2.087 2.118 2.048 2.118 34,963 +0.03(+1.51%)
Apr 04, 2008 2.103 2.126 2.068 2.087 19,834 -0.02(-1.12%)
Apr 03, 2008 2.048 2.126 2.048 2.111 9,668 -0.03(-1.33%)
Apr 02, 2008 2.205 2.252 2.095 2.139 1,016,642 -0.06(-2.65%)
Apr 01, 2008 2.197 2.197 2.197 2.197 0 +0.00(+0.00%)
Mar 31, 2008 2.268 2.426 2.189 2.197 13,317 -0.09(-3.79%)
Mar 28, 2008 2.205 2.402 2.205 2.284 9,491 +0.06(+2.84%)
Mar 27, 2008 2.221 2.260 2.126 2.221 4,951 -0.03(-1.40%)
Mar 26, 2008 2.166 2.307 2.166 2.252 5,752 +0.03(+1.42%)
Mar 25, 2008 2.174 2.331 2.174 2.221 7,607 -0.04(-1.74%)
Mar 24, 2008 2.276 2.347 2.244 2.260 5,814 +0.02(+0.70%)
Mar 21, 2008 2.236 2.244 2.205 2.244 13,517 +0.00(+0.00%)
Mar 20, 2008 2.236 2.244 2.205 2.244 13,517 +0.01(+0.35%)
Mar 19, 2008 2.174 2.260 2.126 2.237 16,736 -0.02(-1.05%)
Mar 18, 2008 2.244 2.347 2.244 2.260 7,850 -0.09(-3.69%)
Mar 17, 2008 2.347 2.363 2.268 2.347 2,759 +0.12(+5.30%)
Mar 14, 2008 2.276 2.386 2.229 2.229 9,241 -0.13(-5.35%)
Mar 13, 2008 2.284 2.355 2.284 2.355 5,587 +0.11(+4.91%)
Mar 12, 2008 2.355 2.394 2.244 2.244 20,260 -0.10(-4.36%)
Mar 11, 2008 2.229 2.347 2.221 2.347 2,801 +0.10(+4.56%)
Mar 10, 2008 2.363 2.410 2.126 2.244 23,898 +0.04(+1.79%)
Mar 07, 2008 2.174 2.441 2.174 2.205 26,538 +0.00(+0.00%)
Mar 06, 2008 2.284 2.292 2.134 2.205 33,960 -0.08(-3.45%)
Mar 05, 2008 2.213 2.300 2.126 2.284 36,444 +0.06(+2.47%)
Mar 04, 2008 2.331 2.347 2.229 2.229 15,552 -0.13(-5.35%)
Mar 03, 2008 2.300 2.402 2.284 2.355 16,126 +0.07(+3.10%)
Feb 29, 2008 2.363 2.364 2.284 2.284 11,420 -0.03(-1.36%)
Feb 28, 2008 2.355 2.441 2.307 2.315 16,429 -0.02(-0.68%)
Feb 27, 2008 2.355 2.465 2.307 2.331 268,441 +0.02(+1.02%)
Feb 26, 2008 2.402 2.441 2.300 2.307 532,148 -0.13(-5.48%)
Feb 25, 2008 2.363 2.441 2.363 2.441 12,153 +0.05(+1.97%)
Feb 22, 2008 2.378 2.394 2.363 2.394 13,206 +0.02(+0.66%)
Feb 21, 2008 2.378 2.386 2.181 2.378 32,668 +0.01(+0.33%)
Feb 20, 2008 2.323 2.370 2.323 2.370 4,499 +0.08(+3.44%)
Feb 19, 2008 2.307 2.323 2.260 2.292 10,192 +0.05(+2.11%)
Feb 18, 2008 2.323 2.339 2.244 2.244 16,596 +0.00(+0.00%)
Feb 15, 2008 2.323 2.339 2.244 2.244 16,596 -0.12(-5.00%)
Feb 14, 2008 2.473 2.481 2.363 2.363 23,745 -0.09(-3.54%)
Feb 13, 2008 2.426 2.481 2.363 2.449 28,769 +0.02(+0.97%)
Feb 12, 2008 2.307 2.465 2.307 2.426 7,365 +0.06(+2.33%)
Feb 11, 2008 2.481 2.481 2.252 2.370 5,860 -0.04(-1.63%)
Feb 08, 2008 2.363 2.465 2.268 2.410 12,719 -0.02(-0.65%)
Feb 07, 2008 2.426 2.426 2.363 2.426 1,410 -0.02(-0.65%)
Feb 06, 2008 2.426 2.449 2.363 2.441 9,549 -0.04(-1.59%)
Feb 05, 2008 2.528 2.528 2.418 2.481 10,232 -0.12(-4.55%)
Feb 04, 2008 2.520 2.615 2.426 2.599 38,828 +0.12(+4.76%)
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.