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

Ameriserv Financial (NQ: ASRV )

2.400 -0.050 (-2.04%)
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 (%)
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%)
Oct 01, 2009 1.478 1.478 1.478 1.478 128 +0.08(+5.56%)
Sep 30, 2009 1.462 1.462 1.400 1.400 773 -0.04(-2.81%)
Sep 29, 2009 1.451 1.455 1.439 1.441 3,895 -0.04(-2.53%)
Sep 28, 2009 1.439 1.478 1.439 1.478 4,112 +0.02(+1.06%)
Sep 25, 2009 1.478 1.478 1.439 1.462 10,798 -0.09(-5.52%)
Sep 22, 2009 1.556 1.548 1.548 1.548 6,042 +0.05(+3.65%)
Sep 21, 2009 1.618 1.618 1.462 1.494 4,855 -0.13(-8.13%)
Sep 18, 2009 1.431 1.750 1.361 1.626 28,372 +0.15(+9.88%)
Sep 17, 2009 1.517 1.517 1.439 1.480 15,142 +0.00(+0.11%)
Sep 16, 2009 1.509 1.509 1.478 1.478 8,414 -0.02(-1.04%)
Sep 15, 2009 1.509 1.517 1.494 1.494 8,727 -0.01(-0.72%)
Sep 14, 2009 1.494 1.517 1.478 1.504 7,584 -0.01(-0.69%)
Sep 11, 2009 1.517 1.517 1.515 1.515 2,434 -0.00(-0.13%)
Sep 10, 2009 1.587 1.587 1.517 1.517 2,544 -0.02(-1.02%)
Sep 09, 2009 1.517 1.579 1.517 1.532 1,542 +0.02(+1.03%)
Sep 08, 2009 1.626 1.626 1.517 1.517 3,599 -0.03(-2.01%)
Sep 04, 2009 1.595 1.595 1.548 1.548 3,332 -0.05(-2.93%)
Sep 03, 2009 1.556 1.602 1.556 1.595 12,084 +0.04(+2.50%)
Sep 02, 2009 1.517 1.634 1.517 1.556 47,854 +0.04(+2.46%)
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.