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 (%)
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%)
Jun 01, 2010 1.408 1.439 1.400 1.400 2,970 -0.12(-7.69%)
May 28, 2010 1.369 1.517 1.361 1.517 1,671 +0.09(+5.98%)
May 27, 2010 1.400 1.431 1.322 1.431 3,555 +0.00(+0.00%)
May 26, 2010 1.392 1.501 1.385 1.431 4,755 +0.02(+1.66%)
May 25, 2010 1.509 1.525 1.330 1.408 7,772 -0.05(-3.21%)
May 24, 2010 1.346 1.462 1.322 1.455 19,990 +0.12(+8.72%)
May 21, 2010 1.338 1.361 1.330 1.338 1,570 -0.01(-0.58%)
May 19, 2010 1.431 1.346 1.346 1.346 19,669 -0.11(-7.45%)
May 18, 2010 1.517 1.525 1.439 1.454 5,396 -0.09(-5.60%)
May 17, 2010 1.560 1.560 1.478 1.540 6,105 -0.04(-2.41%)
May 14, 2010 1.595 1.602 1.540 1.578 19,711 -0.06(-3.38%)
May 13, 2010 1.634 1.641 1.595 1.634 3,842 +0.00(+0.00%)
May 12, 2010 1.657 1.672 1.602 1.634 4,054 -0.05(-2.78%)
May 11, 2010 1.688 1.688 1.680 1.680 1,585 +0.00(+0.00%)
May 10, 2010 1.719 1.719 1.680 1.680 5,520 +0.00(+0.00%)
May 07, 2010 1.696 1.750 1.680 1.680 2,314 -0.07(-4.00%)
May 06, 2010 1.704 1.750 1.696 1.750 18,208 +0.03(+1.81%)
May 05, 2010 1.766 1.766 1.680 1.719 25,959 -0.15(-7.92%)
May 04, 2010 1.719 1.867 1.704 1.867 12,781 +0.12(+7.14%)
May 03, 2010 1.742 1.750 1.618 1.742 44,106 +0.00(+0.00%)
Apr 30, 2010 1.859 1.859 1.719 1.742 28,425 -0.04(-2.18%)
Apr 29, 2010 1.879 1.879 1.766 1.781 3,363 +0.08(+4.57%)
Apr 28, 2010 1.657 1.828 1.657 1.704 20,004 +0.05(+3.30%)
Apr 27, 2010 1.711 1.804 1.649 1.649 21,565 -0.06(-3.72%)
Apr 26, 2010 1.937 1.937 1.649 1.713 37,983 -0.08(-4.26%)
Apr 23, 2010 1.844 1.844 1.750 1.789 31,040 -0.03(-1.71%)
Apr 22, 2010 1.867 1.867 1.750 1.820 37,470 -0.12(-6.02%)
Apr 21, 2010 1.571 1.945 1.571 1.937 143,755 +0.38(+24.50%)
Apr 20, 2010 1.657 1.665 1.532 1.556 54,420 -0.16(-9.09%)
Apr 19, 2010 1.820 1.820 1.657 1.711 7,501 -0.12(-6.38%)
Apr 16, 2010 1.556 1.844 1.525 1.828 45,263 +0.21(+13.31%)
Apr 15, 2010 1.649 1.665 1.532 1.613 5,525 -0.02(-1.24%)
Apr 14, 2010 1.680 1.680 1.556 1.634 11,129 +0.08(+5.00%)
Apr 13, 2010 1.525 1.602 1.525 1.556 15,120 +0.03(+2.04%)
Apr 12, 2010 1.705 1.711 1.525 1.525 30,390 -0.19(-10.90%)
Apr 09, 2010 1.812 1.812 1.641 1.711 45,712 +0.02(+0.92%)
Apr 08, 2010 1.781 1.797 1.657 1.696 24,437 +0.03(+1.87%)
Apr 07, 2010 1.657 1.742 1.641 1.665 90,328 +0.01(+0.47%)
Apr 06, 2010 1.789 1.812 1.641 1.657 47,266 -0.05(-3.18%)
Apr 05, 2010 1.789 1.921 1.564 1.711 238,323 -0.02(-1.35%)
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.