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 (%)
Dec 31, 2009 1.182 1.299 1.299 1.299 32,139 +0.09(+7.09%)
Dec 30, 2009 1.167 1.245 1.136 1.213 30,732 +0.08(+6.81%)
Dec 29, 2009 1.245 1.245 1.136 1.136 8,723 -0.14(-10.98%)
Dec 28, 2009 1.272 1.276 1.120 1.276 49,009 +0.01(+0.61%)
Dec 24, 2009 1.198 1.268 1.198 1.268 9,046 +0.06(+5.30%)
Dec 23, 2009 1.217 1.237 1.167 1.204 7,841 -0.03(-2.64%)
Dec 22, 2009 1.175 1.237 1.167 1.237 17,348 +0.09(+8.16%)
Dec 21, 2009 1.245 1.400 1.120 1.143 356,832 -0.14(-10.91%)
Dec 18, 2009 1.276 1.315 1.206 1.283 17,590 -0.04(-3.00%)
Dec 17, 2009 1.190 1.346 1.167 1.323 23,232 +0.16(+13.41%)
Dec 16, 2009 1.167 1.175 1.167 1.167 4,028 +0.00(+0.00%)
Dec 15, 2009 1.175 1.283 1.167 1.167 14,236 -0.15(-11.24%)
Dec 14, 2009 1.245 1.315 1.167 1.315 12,701 +0.08(+6.29%)
Dec 11, 2009 1.218 1.237 1.175 1.237 3,111 +0.03(+2.58%)
Dec 10, 2009 1.175 1.206 1.175 1.206 2,325 +0.03(+2.65%)
Dec 09, 2009 1.206 1.206 1.175 1.175 2,103 -0.06(-5.03%)
Dec 08, 2009 1.182 1.237 1.175 1.237 5,602 -0.04(-3.47%)
Dec 07, 2009 1.221 1.306 1.120 1.281 38,232 +0.07(+5.58%)
Dec 04, 2009 1.291 1.353 1.213 1.213 4,178 -0.08(-6.02%)
Dec 03, 2009 1.369 1.369 1.260 1.291 5,859 +0.00(+0.00%)
Dec 02, 2009 1.237 1.307 1.097 1.291 59,767 -0.02(-1.78%)
Dec 01, 2009 1.194 1.346 1.190 1.315 10,027 +0.06(+4.97%)
Nov 30, 2009 1.167 1.252 1.151 1.252 14,897 +0.05(+3.87%)
Nov 27, 2009 1.221 1.229 1.206 1.206 4,113 -0.12(-8.82%)
Nov 25, 2009 1.159 1.330 1.159 1.322 22,100 +0.16(+13.55%)
Nov 24, 2009 1.330 1.330 1.159 1.165 20,168 -0.10(-7.58%)
Nov 20, 2009 1.190 1.260 1.260 1.260 15,941 +0.09(+7.29%)
Nov 19, 2009 1.322 1.326 1.167 1.175 16,938 -0.15(-11.18%)
Nov 18, 2009 1.361 1.361 1.322 1.322 6,929 +0.00(+0.00%)
Nov 17, 2009 1.330 1.431 1.322 1.322 8,852 -0.07(-5.34%)
Nov 16, 2009 1.175 1.397 1.175 1.397 3,788 -0.04(-2.92%)
Nov 13, 2009 1.400 1.478 1.330 1.439 30,124 +0.04(+2.78%)
Nov 12, 2009 1.361 1.400 1.322 1.400 23,429 +0.15(+11.80%)
Nov 11, 2009 1.322 1.361 1.245 1.252 6,245 -0.07(-5.29%)
Nov 10, 2009 1.330 1.346 1.322 1.322 13,468 -0.04(-2.86%)
Nov 09, 2009 1.330 1.361 1.330 1.361 12,821 +0.10(+8.02%)
Nov 06, 2009 1.260 1.260 1.260 1.260 2,956 +0.00(+0.00%)
Nov 05, 2009 1.346 1.353 1.260 1.260 1,205 -0.06(-4.71%)
Nov 04, 2009 1.283 1.361 1.283 1.322 4,499 +0.04(+3.03%)
Nov 03, 2009 1.260 1.284 1.260 1.283 3,471 -0.04(-2.83%)
Nov 02, 2009 1.338 1.353 1.283 1.321 13,408 -0.04(-2.97%)
Oct 30, 2009 1.361 1.369 1.361 1.361 2,185 +0.04(+2.94%)
Oct 29, 2009 1.322 1.322 1.322 1.322 385 -0.14(-9.33%)
Oct 27, 2009 1.458 1.458 1.458 1.458 0 +0.10(+7.14%)
Oct 26, 2009 1.400 1.400 1.338 1.361 14,141 -0.04(-2.78%)
Oct 23, 2009 1.400 1.525 1.400 1.400 12,450 +0.00(+0.00%)
Oct 22, 2009 1.408 1.408 1.400 1.400 257 -0.03(-2.17%)
Oct 21, 2009 1.494 1.501 1.400 1.431 12,311 -0.09(-5.64%)
Oct 20, 2009 1.416 1.517 1.408 1.517 12,461 +0.08(+5.40%)
Oct 19, 2009 1.447 1.486 1.439 1.439 3,471 -0.09(-6.09%)
Oct 16, 2009 1.400 1.532 1.400 1.532 514 +0.13(+9.44%)
Oct 15, 2009 1.416 1.416 1.400 1.400 2,846 -0.03(-2.03%)
Oct 14, 2009 1.429 1.429 1.429 1.429 222 -0.00(-0.15%)
Oct 13, 2009 1.431 1.431 1.431 1.431 257 +0.02(+1.66%)
Oct 12, 2009 1.517 1.548 1.400 1.408 15,150 -0.07(-4.74%)
Oct 09, 2009 1.462 1.548 1.439 1.478 8,903 +0.01(+0.78%)
Oct 08, 2009 1.439 1.470 1.409 1.466 24,325 -0.01(-0.52%)
Oct 07, 2009 1.455 1.478 1.439 1.474 9,044 -0.02(-1.40%)
Oct 06, 2009 1.447 1.495 1.447 1.495 1,426 +0.06(+3.89%)
Oct 05, 2009 1.447 1.447 1.439 1.439 48,916 -0.03(-2.12%)
Oct 02, 2009 1.486 1.555 1.412 1.470 11,476 -0.01(-0.53%)
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.