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

Ameriserv Financial (NQ: ASRV )

2.690 -0.000 (-0.00%)
Streaming Delayed Price Updated: 9:49 AM EDT, Apr 19, 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 (%)
Feb 26, 2021 3.718 3.773 3.409 3.546 440,964 -0.41(-10.34%)
Feb 25, 2021 4.364 4.855 3.646 3.955 6,377,451 +0.22(+5.84%)
Feb 24, 2021 3.691 3.773 3.682 3.737 41,150 +0.07(+1.99%)
Feb 23, 2021 3.673 3.727 3.527 3.664 32,737 -0.03(-0.74%)
Feb 22, 2021 3.619 3.724 3.557 3.691 47,419 +0.13(+3.57%)
Feb 19, 2021 3.391 3.573 3.391 3.564 24,198 +0.14(+4.22%)
Feb 18, 2021 3.455 3.477 3.417 3.419 13,413 -0.07(-2.05%)
Feb 17, 2021 3.627 3.637 3.491 3.491 11,192 -0.11(-3.03%)
Feb 16, 2021 3.637 3.637 3.591 3.600 18,043 +0.03(+0.76%)
Feb 12, 2021 3.582 3.590 3.526 3.573 4,949 +0.02(+0.51%)
Feb 11, 2021 3.491 3.591 3.446 3.555 53,653 +0.03(+0.77%)
Feb 10, 2021 3.464 3.564 3.355 3.527 69,298 +0.02(+0.52%)
Feb 09, 2021 3.373 3.555 3.289 3.509 38,468 +0.08(+2.39%)
Feb 08, 2021 3.509 3.537 3.337 3.427 48,136 -0.11(-3.09%)
Feb 05, 2021 3.355 3.706 3.315 3.537 195,128 +0.23(+7.02%)
Feb 04, 2021 3.133 3.341 3.079 3.305 27,608 +0.23(+7.33%)
Feb 03, 2021 3.124 3.160 3.079 3.079 7,213 -0.00(-0.00%)
Feb 02, 2021 3.124 3.124 3.079 3.079 2,195 -0.00(-0.14%)
Feb 01, 2021 3.070 3.124 3.061 3.084 5,200 +0.01(+0.44%)
Jan 29, 2021 3.131 3.133 3.061 3.070 24,918 -0.01(-0.29%)
Jan 28, 2021 3.025 3.102 3.025 3.079 8,351 +0.05(+1.49%)
Jan 27, 2021 3.133 3.133 3.025 3.034 9,118 -0.10(-3.17%)
Jan 26, 2021 3.151 3.151 3.129 3.133 7,538 -0.04(-1.14%)
Jan 25, 2021 3.178 3.223 3.052 3.169 19,921 -0.06(-1.95%)
Jan 22, 2021 3.098 3.232 3.070 3.232 4,983 +0.10(+3.16%)
Jan 21, 2021 3.147 3.147 3.133 3.133 2,487 -0.01(-0.28%)
Jan 20, 2021 3.142 3.232 3.133 3.142 9,372 -0.01(-0.47%)
Jan 19, 2021 3.232 3.232 3.087 3.157 9,874 -0.11(-3.26%)
Jan 15, 2021 2.987 3.431 2.987 3.263 28,905 +0.19(+6.30%)
Jan 14, 2021 2.980 3.097 2.980 3.070 14,359 +0.09(+3.03%)
Jan 13, 2021 2.989 3.007 2.946 2.980 11,792 +0.00(+0.00%)
Jan 12, 2021 2.952 3.007 2.926 2.980 9,741 +0.04(+1.38%)
Jan 11, 2021 2.907 2.952 2.889 2.939 13,731 -0.02(-0.76%)
Jan 08, 2021 2.962 2.971 2.962 2.962 15,172 +0.01(+0.31%)
Jan 07, 2021 2.853 2.953 2.853 2.953 4,835 +0.08(+2.83%)
Jan 06, 2021 2.826 2.961 2.799 2.871 22,313 +0.08(+2.91%)
Jan 05, 2021 2.819 2.819 2.754 2.790 6,169 -0.01(-0.32%)
Jan 04, 2021 2.921 2.921 2.799 2.799 3,895 -0.03(-0.96%)
Dec 31, 2020 2.826 2.826 2.826 13,376 -0.05(-1.57%)
Dec 30, 2020 2.910 2.910 2.799 2.871 13,376 -0.03(-0.93%)
Dec 29, 2020 2.929 2.929 2.880 2.898 5,174 -0.03(-0.93%)
Dec 28, 2020 3.016 3.016 2.890 2.926 30,018 -0.05(-1.79%)
Dec 24, 2020 2.907 2.980 2.907 2.979 7,974 +0.04(+1.51%)
Dec 23, 2020 2.953 3.016 2.889 2.935 14,842 +0.05(+1.88%)
Dec 22, 2020 2.808 2.880 2.808 2.880 13,531 +0.07(+2.57%)
Dec 21, 2020 2.790 2.980 2.790 2.808 27,933 -0.04(-1.27%)
Dec 18, 2020 3.025 3.070 2.844 2.844 25,029 -0.23(-7.35%)
Dec 17, 2020 2.980 3.070 2.980 3.070 9,208 +0.08(+2.72%)
Dec 16, 2020 3.034 3.034 2.989 2.989 2,808 +0.01(+0.30%)
Dec 15, 2020 3.043 3.043 2.971 2.980 12,895 -0.05(-1.49%)
Dec 14, 2020 2.980 3.070 2.980 3.025 8,307 +0.07(+2.45%)
Dec 11, 2020 2.907 2.980 2.907 2.953 5,426 +0.04(+1.24%)
Dec 10, 2020 2.944 2.971 2.916 2.916 6,828 +0.00(+0.00%)
Dec 09, 2020 2.907 2.957 2.907 2.916 24,015 -0.02(-0.62%)
Dec 08, 2020 2.926 2.986 2.926 2.935 1,832 +0.01(+0.31%)
Dec 07, 2020 2.935 2.935 2.889 2.926 2,131 +0.00(+0.00%)
Dec 04, 2020 3.061 3.061 2.926 2.926 3,544 -0.08(-2.70%)
Dec 03, 2020 3.016 3.016 2.944 3.007 2,663 -0.01(-0.30%)
Dec 02, 2020 2.853 3.016 2.853 3.016 1,989 +0.04(+1.21%)
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.