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, 2007 2.217 2.232 2.124 2.155 41,007 -0.09(-3.82%)
Dec 28, 2007 2.287 2.295 2.217 2.240 42,407 -0.05(-2.04%)
Dec 27, 2007 2.365 2.372 2.256 2.287 14,611 -0.04(-1.67%)
Dec 26, 2007 2.334 2.334 2.326 2.326 15,502 -0.06(-2.61%)
Dec 24, 2007 2.318 2.388 2.232 2.388 22,591 +0.03(+1.32%)
Dec 21, 2007 2.349 2.372 2.302 2.357 9,173 +0.02(+1.00%)
Dec 20, 2007 2.334 2.380 2.256 2.334 84,930 -0.03(-1.32%)
Dec 19, 2007 2.334 2.372 2.334 2.365 19,090 +0.03(+1.33%)
Dec 18, 2007 2.357 2.404 2.318 2.334 22,356 -0.05(-1.96%)
Dec 17, 2007 2.380 2.411 2.334 2.380 54,198 -0.04(-1.61%)
Dec 14, 2007 2.450 2.450 2.388 2.419 61,220 +0.01(+0.32%)
Dec 13, 2007 2.372 2.411 2.372 2.411 19,621 +0.01(+0.32%)
Dec 12, 2007 2.388 2.427 2.372 2.404 23,204 -0.01(-0.32%)
Dec 11, 2007 2.411 2.435 2.318 2.411 44,632 +0.01(+0.32%)
Dec 10, 2007 2.349 2.427 2.349 2.404 56,292 +0.03(+1.31%)
Dec 07, 2007 2.442 2.450 2.225 2.372 49,237 -0.04(-1.61%)
Dec 06, 2007 2.365 2.411 2.365 2.411 42,255 +0.06(+2.65%)
Dec 05, 2007 2.326 2.365 2.310 2.349 4,328 +0.02(+0.67%)
Dec 04, 2007 2.334 2.365 2.279 2.334 27,511 +0.00(+0.00%)
Dec 03, 2007 2.318 2.357 2.243 2.334 59,354 +0.06(+2.74%)
Nov 30, 2007 2.349 2.388 2.271 2.271 38,230 -0.09(-3.63%)
Nov 29, 2007 2.357 2.365 2.326 2.357 24,040 +0.02(+1.00%)
Nov 28, 2007 2.357 2.372 2.279 2.334 32,302 +0.01(+0.33%)
Nov 27, 2007 2.279 2.357 2.225 2.326 94,429 +0.02(+0.67%)
Nov 26, 2007 2.365 2.372 2.279 2.310 34,142 -0.02(-1.00%)
Nov 23, 2007 2.310 2.334 2.310 2.334 6,427 +0.04(+1.69%)
Nov 21, 2007 2.264 2.295 2.256 2.295 553,811 -0.01(-0.34%)
Nov 20, 2007 2.341 2.411 2.264 2.302 167,511 -0.06(-2.63%)
Nov 19, 2007 2.396 2.396 2.334 2.365 6,871 +0.02(+0.66%)
Nov 16, 2007 2.349 2.411 2.264 2.349 16,969 +0.04(+1.68%)
Nov 15, 2007 2.341 2.380 2.287 2.310 130,636 -0.02(-0.67%)
Nov 14, 2007 2.334 2.372 2.318 2.326 32,279 -0.01(-0.33%)
Nov 13, 2007 2.318 2.334 2.279 2.334 42,453 +0.02(+0.67%)
Nov 12, 2007 2.279 2.318 2.279 2.318 2,185 -0.06(-2.61%)
Nov 09, 2007 2.349 2.380 2.302 2.380 18,293 +0.08(+3.38%)
Nov 08, 2007 2.279 2.326 2.217 2.302 43,719 +0.04(+1.72%)
Nov 07, 2007 2.334 2.334 2.264 2.264 22,777 -0.07(-3.00%)
Nov 06, 2007 2.334 2.365 2.326 2.334 71,317 -0.02(-0.99%)
Nov 05, 2007 2.388 2.411 2.357 2.357 2,956 -0.06(-2.57%)
Nov 02, 2007 2.450 2.505 2.404 2.419 13,144 +0.02(+0.97%)
Nov 01, 2007 2.489 2.520 2.334 2.396 27,498 -0.12(-4.94%)
Oct 31, 2007 2.528 2.567 2.411 2.520 14,269 +0.02(+0.62%)
Oct 30, 2007 2.528 2.544 2.489 2.505 21,726 -0.02(-0.92%)
Oct 29, 2007 2.481 2.544 2.481 2.528 10,167 +0.03(+1.25%)
Oct 26, 2007 2.528 2.559 2.458 2.497 13,492 -0.02(-0.93%)
Oct 25, 2007 2.428 2.520 2.424 2.520 106,585 +0.07(+2.86%)
Oct 24, 2007 2.365 2.458 2.365 2.450 26,480 +0.04(+1.61%)
Oct 23, 2007 2.341 2.450 2.341 2.411 78,778 +0.08(+3.33%)
Oct 22, 2007 2.295 2.357 2.295 2.334 31,239 +0.08(+3.45%)
Oct 19, 2007 2.334 2.396 2.256 2.256 1,080,184 -0.08(-3.33%)
Oct 18, 2007 2.334 2.334 2.295 2.334 127,596 +0.00(+0.00%)
Oct 17, 2007 2.372 2.411 2.334 2.334 144,810 +0.03(+1.35%)
Oct 16, 2007 2.411 2.505 2.302 2.302 242,231 -0.11(-4.52%)
Oct 15, 2007 2.489 2.520 2.318 2.411 166,668 +0.00(+0.00%)
Oct 12, 2007 2.427 2.427 2.380 2.411 75,090 -0.03(-1.12%)
Oct 11, 2007 2.458 2.497 2.427 2.439 25,534 -0.04(-1.72%)
Oct 10, 2007 2.590 2.590 2.427 2.481 16,519 -0.09(-3.33%)
Oct 09, 2007 2.575 2.621 2.567 2.567 29,777 -0.02(-0.60%)
Oct 08, 2007 2.575 2.645 2.567 2.583 32,018 +0.01(+0.30%)
Oct 05, 2007 2.575 2.606 2.575 2.575 19,449 -0.04(-1.49%)
Oct 04, 2007 2.598 2.614 2.598 2.614 10,670 +0.03(+1.20%)
Oct 03, 2007 2.583 2.606 2.575 2.583 9,955 -0.02(-0.60%)
Oct 02, 2007 2.575 2.606 2.575 2.598 15,925 +0.01(+0.30%)
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.