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

Ameriserv Financial (NQ: ASRV )

2.400 UNCHANGED
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 (%)
Oct 31, 2011 1.540 1.556 1.470 1.517 6,254 -0.02(-1.52%)
Oct 28, 2011 1.431 1.556 1.431 1.540 3,471 +0.10(+7.03%)
Oct 27, 2011 1.441 1.478 1.439 1.439 19,030 -0.01(-0.54%)
Oct 26, 2011 1.555 1.555 1.439 1.447 3,631 -0.06(-4.12%)
Oct 25, 2011 1.579 1.579 1.478 1.509 2,185 -0.09(-5.37%)
Oct 24, 2011 1.462 1.665 1.462 1.595 23,902 +0.02(+1.49%)
Oct 21, 2011 1.495 1.571 1.495 1.571 3,342 +0.08(+5.10%)
Oct 19, 2011 1.495 1.495 1.495 1.495 0 +0.05(+3.33%)
Oct 18, 2011 1.447 1.494 1.447 1.447 7,840 -0.00(-0.00%)
Oct 17, 2011 1.423 1.525 1.423 1.447 9,258 +0.00(+0.00%)
Oct 14, 2011 1.501 1.564 1.408 1.447 6,767 -0.05(-3.12%)
Oct 13, 2011 1.478 1.494 1.478 1.494 2,416 +0.03(+1.97%)
Oct 12, 2011 1.494 1.501 1.462 1.465 4,499 +0.00(+0.15%)
Oct 11, 2011 1.501 1.501 1.400 1.462 30,315 +0.01(+0.53%)
Oct 10, 2011 1.392 1.457 1.392 1.455 1,299 +0.07(+5.06%)
Oct 07, 2011 1.392 1.392 1.385 1.385 6,170 -0.02(-1.11%)
Oct 06, 2011 1.540 1.540 1.400 1.400 785 -0.10(-6.74%)
Oct 05, 2011 1.618 1.649 1.501 1.501 14,619 -0.15(-8.96%)
Oct 04, 2011 1.392 1.657 1.245 1.649 41,975 +0.25(+17.78%)
Oct 03, 2011 1.478 1.494 1.400 1.400 11,154 -0.08(-5.26%)
Sep 30, 2011 1.447 1.478 1.423 1.478 899 +0.04(+2.70%)
Sep 29, 2011 1.447 1.525 1.377 1.439 3,990 +0.08(+5.71%)
Sep 28, 2011 1.423 1.431 1.361 1.361 3,728 -0.04(-2.78%)
Sep 27, 2011 1.455 1.470 1.307 1.400 8,141 -0.05(-3.23%)
Sep 26, 2011 1.455 1.478 1.439 1.447 4,306 -0.03(-2.10%)
Sep 23, 2011 1.517 1.517 1.447 1.478 10,355 -0.05(-3.55%)
Sep 21, 2011 1.532 1.532 1.532 1.532 128 +0.07(+4.79%)
Sep 19, 2011 1.478 1.462 1.462 1.462 1,157 -0.02(-1.05%)
Sep 16, 2011 1.587 1.587 1.478 1.478 5,108 -0.10(-6.40%)
Sep 15, 2011 1.517 1.587 1.517 1.579 4,714 +0.06(+4.10%)
Sep 14, 2011 1.501 1.549 1.501 1.517 2,622 -0.08(-4.88%)
Sep 13, 2011 1.564 1.641 1.525 1.595 6,684 +0.05(+3.54%)
Sep 12, 2011 1.501 1.556 1.501 1.540 8,741 -0.06(-3.88%)
Sep 09, 2011 1.602 1.618 1.556 1.602 16,454 -0.02(-0.96%)
Sep 08, 2011 1.618 1.618 1.564 1.618 514 +0.03(+1.96%)
Sep 07, 2011 1.556 1.641 1.509 1.587 20,080 +0.05(+3.03%)
Sep 06, 2011 1.556 1.649 1.494 1.540 19,302 -0.06(-3.88%)
Sep 02, 2011 1.657 1.711 1.602 1.602 4,017 -0.02(-0.96%)
Sep 01, 2011 1.719 1.719 1.618 1.618 899 -0.10(-5.88%)
Aug 31, 2011 1.610 1.730 1.610 1.719 6,715 +0.11(+6.76%)
Aug 30, 2011 1.571 1.657 1.571 1.610 3,261 +0.02(+1.47%)
Aug 29, 2011 1.462 1.626 1.462 1.587 16,902 +0.00(+0.00%)
Aug 25, 2011 1.556 1.587 1.587 1.587 7,327 +0.04(+2.51%)
Aug 24, 2011 1.548 1.556 1.525 1.548 12,997 -0.04(-2.45%)
Aug 23, 2011 1.486 1.587 1.486 1.587 7,970 +0.08(+5.15%)
Aug 22, 2011 1.464 1.509 1.404 1.509 10,084 -0.02(-1.02%)
Aug 19, 2011 1.501 1.564 1.455 1.525 23,855 -0.05(-2.97%)
Aug 17, 2011 1.634 1.571 1.571 1.571 6,684 -0.05(-3.35%)
Aug 16, 2011 1.556 1.634 1.525 1.626 5,305 +0.07(+4.50%)
Aug 15, 2011 1.634 1.634 1.532 1.556 6,688 +0.06(+4.17%)
Aug 12, 2011 1.322 1.610 1.315 1.494 31,085 +0.22(+17.07%)
Aug 11, 2011 1.431 1.431 1.260 1.276 4,862 +0.02(+1.23%)
Aug 10, 2011 1.245 1.322 1.245 1.260 19,526 +0.04(+3.18%)
Aug 09, 2011 1.400 1.742 1.206 1.221 49,966 -0.21(-14.67%)
Aug 08, 2011 1.626 1.634 1.416 1.431 12,729 -0.20(-12.38%)
Aug 05, 2011 1.564 1.634 1.517 1.634 16,635 +0.06(+3.96%)
Aug 04, 2011 1.626 1.626 1.486 1.571 30,842 -0.02(-1.46%)
Aug 03, 2011 1.672 1.672 1.595 1.595 4,467 -0.12(-6.82%)
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.