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

Ameriserv Financial (NQ: ASRV )

2.760 +0.130 (+4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2002 2.496 2.496 2.331 2.363 13,968 +0.02(+0.67%)
Nov 27, 2002 2.638 2.638 2.347 2.347 10,285 -0.35(-12.87%)
Nov 26, 2002 2.402 2.693 2.331 2.693 61,967 +0.29(+12.13%)
Nov 25, 2002 2.441 2.481 2.370 2.402 55,237 +0.01(+0.30%)
Nov 22, 2002 2.426 2.489 2.370 2.395 35,301 -0.01(-0.29%)
Nov 21, 2002 2.323 2.559 2.307 2.402 18,539 +0.18(+8.16%)
Nov 20, 2002 2.213 2.363 2.205 2.221 24,634 -0.03(-1.40%)
Nov 19, 2002 2.150 2.252 2.150 2.252 87,745 +0.11(+5.15%)
Nov 18, 2002 2.063 2.142 2.048 2.142 99,427 +0.13(+6.67%)
Nov 15, 2002 2.048 2.055 1.985 2.008 26,412 -0.05(-2.30%)
Nov 14, 2002 2.047 2.063 2.000 2.055 29,587 +0.05(+2.35%)
Nov 13, 2002 2.063 2.063 1.985 2.008 27,555 -0.01(-0.39%)
Nov 12, 2002 2.032 2.087 2.016 2.016 31,618 -0.05(-2.29%)
Nov 11, 2002 2.087 2.087 2.016 2.063 18,920 -0.02(-1.13%)
Nov 08, 2002 2.166 2.221 2.040 2.087 28,698 -0.13(-6.03%)
Nov 07, 2002 2.087 2.268 2.071 2.221 22,476 +0.13(+6.42%)
Nov 06, 2002 2.118 2.118 2.008 2.087 29,587 -0.02(-1.12%)
Nov 05, 2002 2.048 2.126 2.008 2.111 15,999 +0.09(+4.28%)
Nov 04, 2002 1.969 2.087 1.922 2.024 27,555 -0.03(-1.57%)
Nov 01, 2002 2.103 2.118 2.048 2.056 15,364 -0.03(-1.47%)
Oct 31, 2002 2.087 2.087 2.008 2.087 14,476 +0.01(+0.38%)
Oct 30, 2002 2.000 2.087 1.969 2.079 31,491 +0.08(+3.94%)
Oct 29, 2002 1.969 2.032 1.953 2.000 66,920 +0.03(+1.60%)
Oct 28, 2002 1.882 1.969 1.882 1.969 91,427 +0.09(+4.60%)
Oct 25, 2002 1.811 1.882 1.796 1.882 66,666 +0.07(+3.91%)
Oct 24, 2002 1.803 1.843 1.772 1.811 50,793 +0.04(+2.22%)
Oct 23, 2002 1.740 1.827 1.740 1.772 83,681 +0.00(+0.00%)
Oct 22, 2002 1.890 1.890 1.772 1.772 42,793 -0.15(-7.79%)
Oct 21, 2002 1.914 1.922 1.796 1.922 10,158 +0.03(+1.67%)
Oct 18, 2002 1.851 1.914 1.851 1.890 6,349 +0.00(+0.00%)
Oct 17, 2002 1.874 1.937 1.874 1.890 31,999 +0.03(+1.70%)
Oct 16, 2002 1.827 1.929 1.811 1.859 33,777 +0.07(+3.96%)
Oct 15, 2002 1.859 1.859 1.733 1.788 6,730 +0.02(+0.89%)
Oct 14, 2002 1.835 1.882 1.772 1.772 22,476 -0.06(-3.43%)
Oct 11, 2002 1.835 1.905 1.835 1.835 13,079 -0.02(-0.85%)
Oct 10, 2002 1.859 1.914 1.827 1.851 4,952 -0.04(-2.08%)
Oct 09, 2002 1.906 1.906 1.827 1.890 36,063 +0.05(+2.56%)
Oct 08, 2002 1.851 2.024 1.827 1.843 26,119 -0.09(-4.49%)
Oct 07, 2002 1.882 1.883 1.882 1.929 5,587 -0.09(-4.30%)
Oct 04, 2002 1.961 2.016 1.851 2.016 3,936 +0.17(+8.94%)
Oct 03, 2002 1.819 2.126 1.788 1.851 38,729 -0.06(-3.29%)
Oct 02, 2002 2.040 2.040 1.890 1.914 12,825 +0.09(+5.19%)
Oct 01, 2002 1.937 2.007 1.772 1.819 16,634 -0.11(-5.71%)
Sep 30, 2002 1.867 1.945 1.859 1.929 21,022 +0.02(+0.82%)
Sep 27, 2002 1.811 2.087 1.772 1.914 35,682 +0.10(+5.65%)
Sep 26, 2002 2.079 2.087 1.811 1.811 29,923 -0.28(-13.53%)
Sep 25, 2002 2.064 2.126 2.063 2.095 4,952 +0.04(+1.92%)
Sep 24, 2002 1.969 2.205 1.968 2.055 13,079 +0.12(+6.10%)
Sep 23, 2002 1.906 1.977 1.890 1.937 23,364 +0.02(+0.82%)
Sep 20, 2002 1.898 1.969 1.898 1.922 3,047 -0.05(-2.40%)
Sep 19, 2002 1.906 2.181 1.890 1.969 14,222 +0.08(+4.11%)
Sep 18, 2002 1.929 1.969 1.851 1.891 7,111 -0.08(-3.94%)
Sep 17, 2002 2.024 2.024 1.796 1.969 50,158 -0.01(-0.75%)
Sep 16, 2002 2.087 2.095 1.890 1.984 65,142 -0.11(-5.30%)
Sep 13, 2002 2.008 2.181 1.970 2.095 15,491 +0.05(+2.31%)
Sep 12, 2002 1.977 2.276 1.701 2.048 97,396 +0.06(+3.17%)
Sep 11, 2002 2.087 2.087 1.985 1.985 45,332 -0.02(-1.18%)
Sep 10, 2002 2.125 2.125 1.985 2.008 125,205 -0.10(-4.85%)
Sep 09, 2002 2.071 2.158 2.032 2.111 9,269 +0.06(+3.08%)
Sep 06, 2002 2.150 2.196 2.048 2.048 41,523 -0.01(-0.38%)
Sep 05, 2002 2.103 2.213 2.055 2.055 39,040 -0.09(-4.40%)
Sep 04, 2002 2.205 2.292 2.150 2.150 16,228 -0.02(-0.73%)
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.