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

Ameriserv Financial (NQ: ASRV )

2.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 28, 2014 2.447 2.479 2.423 2.431 41,265 -0.02(-0.98%)
Nov 26, 2014 2.496 2.455 2.455 2.455 23,104 -0.03(-1.01%)
Nov 25, 2014 2.431 2.496 2.431 2.480 42,097 +0.03(+1.03%)
Nov 24, 2014 2.479 2.488 2.439 2.455 82,010 -0.00(-0.20%)
Nov 21, 2014 2.488 2.488 2.460 2.460 1,373 -0.00(-0.13%)
Nov 20, 2014 2.488 2.488 2.455 2.463 9,628 -0.02(-0.97%)
Nov 19, 2014 2.471 2.520 2.471 2.488 3,347 -0.01(-0.32%)
Nov 18, 2014 2.504 2.504 2.447 2.496 23,724 +0.04(+1.64%)
Nov 17, 2014 2.560 2.568 2.455 2.455 35,219 -0.06(-2.41%)
Nov 14, 2014 2.584 2.584 2.516 2.516 2,385 -0.01(-0.47%)
Nov 13, 2014 2.580 2.608 2.512 2.528 3,664 -0.05(-1.87%)
Nov 12, 2014 2.600 2.600 2.496 2.576 11,908 +0.03(+1.27%)
Nov 11, 2014 2.576 2.640 2.544 2.544 11,669 +0.00(+0.00%)
Nov 10, 2014 2.657 2.657 2.544 2.544 2,114 -0.04(-1.56%)
Nov 07, 2014 2.552 2.697 2.552 2.584 30,885 -0.05(-1.83%)
Nov 06, 2014 2.560 2.640 2.544 2.632 25,940 +0.03(+1.24%)
Nov 05, 2014 2.624 2.688 2.552 2.600 21,730 +0.02(+0.94%)
Nov 04, 2014 2.528 2.665 2.512 2.576 34,063 +0.02(+0.63%)
Nov 03, 2014 2.552 2.600 2.504 2.560 16,986 +0.02(+0.95%)
Oct 31, 2014 2.520 2.536 2.463 2.536 2,832 +0.04(+1.61%)
Oct 30, 2014 2.512 2.568 2.488 2.496 27,770 -0.05(-1.90%)
Oct 29, 2014 2.560 2.560 2.488 2.544 7,881 +0.01(+0.32%)
Oct 28, 2014 2.512 2.552 2.504 2.536 4,331 -0.01(-0.32%)
Oct 27, 2014 2.504 2.544 2.512 2.544 2,534 +0.03(+1.28%)
Oct 24, 2014 2.576 2.576 2.496 2.512 9,787 -0.02(-0.63%)
Oct 23, 2014 2.528 2.576 2.528 2.528 7,586 -0.06(-2.17%)
Oct 21, 2014 2.576 2.584 2.488 2.584 5,749 +0.02(+0.63%)
Oct 20, 2014 2.528 2.568 2.488 2.568 5,323 +0.03(+1.27%)
Oct 17, 2014 2.528 2.584 2.488 2.536 26,942 +0.09(+3.61%)
Oct 16, 2014 2.488 2.544 2.424 2.448 9,649 -0.06(-2.24%)
Oct 15, 2014 2.496 2.544 2.472 2.504 23,943 -0.02(-0.94%)
Oct 14, 2014 2.528 2.648 2.415 2.527 35,282 -0.05(-1.88%)
Oct 13, 2014 2.528 2.576 2.528 2.576 1,036 +0.04(+1.58%)
Oct 10, 2014 2.568 2.576 2.528 2.536 6,894 -0.05(-1.86%)
Oct 09, 2014 2.568 2.592 2.568 2.584 7,978 +0.02(+0.63%)
Oct 08, 2014 2.592 2.592 2.560 2.568 14,754 +0.06(+2.24%)
Oct 07, 2014 2.600 2.656 2.512 2.512 10,376 -0.12(-4.57%)
Oct 06, 2014 2.632 2.632 2.600 2.632 6,676 +0.01(+0.31%)
Oct 03, 2014 2.592 2.648 2.584 2.624 6,321 -0.03(-1.21%)
Oct 02, 2014 2.576 2.664 2.576 2.656 1,768 +0.06(+2.48%)
Oct 01, 2014 2.624 2.640 2.592 2.592 11,719 -0.06(-2.12%)
Sep 30, 2014 2.600 2.648 2.592 2.648 2,689 +0.00(+0.00%)
Sep 29, 2014 2.576 2.801 2.576 2.648 7,157 +0.03(+1.23%)
Sep 26, 2014 2.648 2.696 2.608 2.616 17,711 +0.02(+0.93%)
Sep 25, 2014 2.656 2.688 2.585 2.592 8,015 -0.11(-4.15%)
Sep 24, 2014 2.696 2.712 2.648 2.704 2,348 -0.01(-0.30%)
Sep 23, 2014 2.648 2.728 2.648 2.712 2,023 +0.07(+2.74%)
Sep 22, 2014 2.728 2.728 2.640 2.640 16,437 -0.06(-2.37%)
Sep 19, 2014 2.616 2.704 2.608 2.704 17,610 +0.06(+2.12%)
Sep 18, 2014 2.656 2.672 2.634 2.648 28,837 -0.01(-0.30%)
Sep 17, 2014 2.616 2.664 2.608 2.656 6,934 +0.04(+1.53%)
Sep 16, 2014 2.616 2.769 2.608 2.616 4,229 +0.01(+0.31%)
Sep 15, 2014 2.672 2.672 2.592 2.608 7,492 +0.01(+0.31%)
Sep 12, 2014 2.648 2.672 2.600 2.600 2,086 -0.01(-0.31%)
Sep 11, 2014 2.688 2.688 2.576 2.608 14,254 -0.01(-0.31%)
Sep 10, 2014 2.688 2.688 2.616 2.616 3,568 +0.00(+0.00%)
Sep 09, 2014 2.624 2.680 2.608 2.616 7,177 -0.01(-0.31%)
Sep 08, 2014 2.688 2.688 2.616 2.624 11,813 -0.04(-1.54%)
Sep 05, 2014 2.672 2.688 2.616 2.665 20,028 +0.01(+0.33%)
Sep 04, 2014 2.608 2.656 2.568 2.656 15,895 +0.02(+0.92%)
Sep 03, 2014 2.648 2.648 2.577 2.632 2,909 +0.06(+2.18%)
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.