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 (%)
Aug 31, 2010 1.283 1.408 1.213 1.408 4,729 +0.12(+9.04%)
Aug 30, 2010 1.400 1.408 1.237 1.291 20,025 -0.12(-8.79%)
Aug 26, 2010 1.400 1.416 1.416 1.416 130,614 +0.05(+4.00%)
Aug 25, 2010 1.392 1.400 1.361 1.361 7,019 +0.03(+2.34%)
Aug 24, 2010 1.338 1.338 1.315 1.330 2,584 -0.04(-2.84%)
Aug 23, 2010 1.361 1.369 1.361 1.369 4,156 -0.02(-1.12%)
Aug 20, 2010 1.322 1.447 1.299 1.385 13,411 +0.08(+5.95%)
Aug 19, 2010 1.307 1.330 1.307 1.307 3,798 +0.02(+1.82%)
Aug 18, 2010 1.226 1.283 1.190 1.283 1,016 +0.00(+0.00%)
Aug 17, 2010 1.283 1.299 1.283 1.283 1,799 -0.02(-1.20%)
Aug 16, 2010 1.322 1.322 1.167 1.299 41,230 -0.02(-1.77%)
Aug 13, 2010 1.283 1.333 1.268 1.322 4,499 -0.04(-2.86%)
Aug 12, 2010 1.268 1.363 1.268 1.361 5,296 -0.00(-0.28%)
Aug 11, 2010 1.392 1.392 1.252 1.365 1,468 +0.04(+3.24%)
Aug 10, 2010 1.322 1.338 1.252 1.322 11,651 -0.02(-1.16%)
Aug 09, 2010 1.408 1.408 1.338 1.338 5,931 -0.10(-7.03%)
Aug 06, 2010 1.423 1.439 1.369 1.439 14,210 +0.02(+1.09%)
Aug 05, 2010 1.385 1.462 1.307 1.423 9,239 +0.12(+8.93%)
Aug 04, 2010 1.416 1.416 1.307 1.307 6,267 -0.12(-8.20%)
Aug 03, 2010 1.392 1.423 1.291 1.423 7,118 +0.10(+7.65%)
Aug 02, 2010 1.400 1.423 1.307 1.322 21,313 -0.15(-10.05%)
Jul 30, 2010 1.322 1.470 1.304 1.470 5,349 +0.15(+11.18%)
Jul 29, 2010 1.400 1.400 1.322 1.322 385 -0.08(-5.56%)
Jul 28, 2010 1.330 1.400 1.330 1.400 18,102 +0.10(+7.78%)
Jul 27, 2010 1.338 1.400 1.245 1.299 24,411 -0.06(-4.57%)
Jul 26, 2010 1.322 1.408 1.159 1.361 37,361 +0.04(+2.83%)
Jul 23, 2010 1.324 1.324 1.324 1.324 168 -0.06(-4.39%)
Jul 22, 2010 1.400 1.400 1.385 1.385 2,442 +0.01(+0.57%)
Jul 20, 2010 1.315 1.377 1.377 1.377 18,383 +0.06(+4.74%)
Jul 19, 2010 1.167 1.315 1.136 1.315 4,259 +0.23(+20.71%)
Jul 16, 2010 1.252 1.252 1.042 1.089 22,618 -0.26(-19.54%)
Jul 15, 2010 1.213 1.353 1.206 1.353 8,720 +0.11(+8.75%)
Jul 14, 2010 1.277 1.277 1.190 1.245 1,783 -0.01(-0.62%)
Jul 13, 2010 1.238 1.260 1.238 1.252 3,035 -0.05(-3.59%)
Jul 12, 2010 1.330 1.330 1.299 1.299 257 -0.04(-2.91%)
Jul 09, 2010 1.322 1.346 1.322 1.338 4,734 +0.09(+7.50%)
Jul 08, 2010 1.198 1.462 1.127 1.245 22,047 +0.04(+3.23%)
Jul 07, 2010 1.175 1.206 1.167 1.206 3,734 +0.02(+1.31%)
Jul 06, 2010 1.182 1.198 1.167 1.190 23,240 +0.00(+0.00%)
Jul 02, 2010 1.198 1.268 1.190 1.190 4,386 -0.05(-4.37%)
Jul 01, 2010 1.245 1.245 1.245 1.245 257 -0.01(-0.50%)
Jun 30, 2010 1.198 1.252 1.198 1.251 4,840 +0.01(+0.51%)
Jun 29, 2010 1.307 1.307 1.245 1.245 14,676 -0.11(-8.04%)
Jun 25, 2010 1.392 1.392 1.307 1.353 4,091 +0.05(+3.57%)
Jun 24, 2010 1.307 1.329 1.307 1.307 3,316 +0.00(+0.00%)
Jun 23, 2010 1.344 1.344 1.307 1.307 6,017 -0.04(-3.11%)
Jun 22, 2010 1.322 1.353 1.322 1.349 13,106 -0.01(-0.91%)
Jun 21, 2010 1.361 1.361 1.330 1.361 3,728 -0.09(-6.42%)
Jun 18, 2010 1.338 1.455 1.330 1.455 4,761 +0.02(+1.64%)
Jun 17, 2010 1.470 1.478 1.361 1.431 2,956 +0.09(+6.97%)
Jun 16, 2010 1.330 1.338 1.315 1.338 2,571 -0.02(-1.15%)
Jun 15, 2010 1.431 1.556 1.353 1.353 3,927 +0.03(+2.35%)
Jun 14, 2010 1.377 1.377 1.322 1.322 8,484 -0.04(-2.86%)
Jun 11, 2010 1.330 1.369 1.307 1.361 18,897 -0.02(-1.13%)
Jun 10, 2010 1.369 1.377 1.330 1.377 3,188 +0.00(+0.00%)
Jun 09, 2010 1.377 1.377 1.346 1.377 7,356 +0.03(+2.31%)
Jun 08, 2010 1.315 1.399 1.315 1.346 3,135 -0.05(-3.89%)
Jun 03, 2010 1.439 1.400 1.400 1.400 3,342 -0.04(-2.70%)
Jun 02, 2010 1.439 1.439 1.439 1.439 642 +0.04(+2.78%)
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.