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

Ameriserv Financial (NQ: ASRV )

2.400 -0.050 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2017 3.569 3.569 3.527 3.569 4,237 +0.02(+0.58%)
Nov 29, 2017 3.569 3.569 3.501 3.548 3,923 -0.02(-0.58%)
Nov 28, 2017 3.486 3.569 3.463 3.569 8,191 +0.12(+3.61%)
Nov 27, 2017 3.527 3.527 3.444 3.444 9,781 -0.08(-2.35%)
Nov 24, 2017 3.486 3.527 3.444 3.527 9,185 +0.08(+2.41%)
Nov 22, 2017 3.486 3.527 3.444 3.444 16,831 -0.04(-1.19%)
Nov 21, 2017 3.534 3.534 3.486 3.486 13,097 +0.00(+0.00%)
Nov 20, 2017 3.527 3.569 3.444 3.486 15,283 -0.04(-1.18%)
Nov 17, 2017 3.320 3.527 3.320 3.527 12,539 +0.15(+4.29%)
Nov 16, 2017 3.361 3.382 3.340 3.382 8,217 -0.02(-0.61%)
Nov 15, 2017 3.278 3.403 3.278 3.403 8,621 +0.08(+2.50%)
Nov 14, 2017 3.361 3.444 3.320 3.320 6,124 -0.08(-2.44%)
Nov 13, 2017 3.278 3.403 3.278 3.403 12,522 +0.12(+3.80%)
Nov 10, 2017 3.278 3.320 3.278 3.278 30,700 -0.00(-0.13%)
Nov 09, 2017 3.237 3.320 3.237 3.282 1,251 +0.00(+0.13%)
Nov 08, 2017 3.361 3.390 3.237 3.278 215,760 -0.08(-2.47%)
Nov 07, 2017 3.403 3.444 3.320 3.361 21,365 -0.08(-2.41%)
Nov 06, 2017 3.486 3.527 3.423 3.444 9,412 -0.08(-2.35%)
Nov 03, 2017 3.486 3.527 3.486 3.527 678 +0.10(+2.78%)
Nov 02, 2017 3.349 3.473 3.349 3.432 14,619 +0.00(+0.00%)
Nov 01, 2017 3.432 3.432 3.349 3.432 13,123 +0.04(+1.22%)
Oct 31, 2017 3.308 3.432 3.308 3.390 10,632 +0.06(+1.86%)
Oct 30, 2017 3.349 3.349 3.308 3.328 10,649 -0.06(-1.83%)
Oct 27, 2017 3.390 3.432 3.349 3.390 22,305 -0.04(-1.20%)
Oct 26, 2017 3.432 3.432 3.399 3.432 1,660 +0.04(+1.22%)
Oct 25, 2017 3.390 3.432 3.363 3.390 9,742 +0.00(+0.00%)
Oct 24, 2017 3.390 3.432 3.349 3.390 8,840 +0.00(+0.00%)
Oct 23, 2017 3.308 3.390 3.308 3.390 9,367 +0.08(+2.50%)
Oct 20, 2017 3.308 3.349 3.246 3.308 25,407 +0.00(+0.00%)
Oct 19, 2017 3.349 3.390 3.246 3.308 127,028 -0.04(-1.23%)
Oct 18, 2017 3.390 3.390 3.349 3.349 6,289 +0.00(+0.00%)
Oct 17, 2017 3.266 3.390 3.266 3.349 17,798 +0.12(+3.85%)
Oct 16, 2017 3.266 3.266 3.225 3.225 5,437 -0.08(-2.50%)
Oct 13, 2017 3.225 3.308 3.184 3.308 14,896 +0.12(+3.90%)
Oct 12, 2017 3.225 3.266 3.184 3.184 16,184 -0.04(-1.28%)
Oct 11, 2017 3.225 3.266 3.225 3.225 33,304 +0.00(+0.00%)
Oct 10, 2017 3.308 3.308 3.225 3.225 12,373 -0.04(-1.27%)
Oct 09, 2017 3.308 3.308 3.225 3.266 41,465 -0.04(-1.25%)
Oct 06, 2017 3.266 3.308 3.246 3.308 23,621 +0.00(+0.00%)
Oct 05, 2017 3.266 3.308 3.266 3.308 15,869 +0.04(+1.27%)
Oct 04, 2017 3.308 3.308 3.266 3.266 1,604 +0.00(+0.00%)
Oct 03, 2017 3.284 3.349 3.266 3.266 6,248 +0.00(+0.00%)
Oct 02, 2017 3.308 3.349 3.266 3.266 13,301 -0.04(-1.25%)
Sep 29, 2017 3.308 3.349 3.308 3.308 10,836 -0.04(-1.23%)
Sep 28, 2017 3.266 3.349 3.266 3.349 61,736 +0.08(+2.53%)
Sep 27, 2017 3.266 3.266 3.225 3.266 23,591 +0.04(+1.28%)
Sep 26, 2017 3.225 3.266 3.225 3.225 6,226 +0.00(+0.00%)
Sep 25, 2017 3.266 3.266 3.225 3.225 1,481 -0.04(-1.27%)
Sep 22, 2017 3.225 3.266 3.225 3.266 7,491 +0.04(+1.28%)
Sep 21, 2017 3.225 3.308 3.225 3.225 17,247 +0.00(+0.00%)
Sep 20, 2017 3.266 3.266 3.225 3.225 2,227 -0.04(-1.27%)
Sep 19, 2017 3.266 3.266 3.225 3.266 5,143 +0.00(+0.00%)
Sep 18, 2017 3.308 3.308 3.225 3.266 21,720 -0.04(-1.25%)
Sep 15, 2017 3.225 3.308 3.225 3.308 50,450 +0.08(+2.56%)
Sep 14, 2017 3.266 3.276 3.225 3.225 26,030 -0.04(-1.27%)
Sep 13, 2017 3.266 3.308 3.225 3.266 38,291 -0.04(-1.25%)
Sep 12, 2017 3.225 3.308 3.225 3.308 30,248 +0.08(+2.56%)
Sep 11, 2017 3.142 3.308 3.142 3.225 36,302 +0.08(+2.63%)
Sep 08, 2017 3.184 3.225 3.142 3.142 41,012 -0.08(-2.56%)
Sep 07, 2017 3.184 3.308 3.184 3.225 16,588 +0.00(+0.00%)
Sep 06, 2017 3.184 3.308 3.184 3.225 14,595 +0.04(+1.30%)
Sep 05, 2017 3.266 3.266 3.184 3.184 25,656 -0.04(-1.28%)
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.