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 29, 2002 2.466 2.466 2.302 2.334 14,141 +0.02(+0.67%)
Nov 27, 2002 2.606 2.606 2.318 2.318 10,413 -0.34(-12.87%)
Nov 26, 2002 2.372 2.660 2.302 2.660 62,735 +0.29(+12.13%)
Nov 25, 2002 2.411 2.450 2.341 2.372 55,922 +0.01(+0.30%)
Nov 22, 2002 2.396 2.458 2.341 2.365 35,738 -0.01(-0.30%)
Nov 21, 2002 2.295 2.528 2.279 2.372 18,769 +0.18(+8.16%)
Nov 20, 2002 2.186 2.334 2.178 2.194 24,940 -0.03(-1.40%)
Nov 19, 2002 2.124 2.225 2.124 2.225 88,833 +0.11(+5.15%)
Nov 18, 2002 2.038 2.116 2.022 2.116 100,660 +0.13(+6.67%)
Nov 15, 2002 2.022 2.030 1.960 1.984 26,739 -0.05(-2.30%)
Nov 14, 2002 2.022 2.038 1.976 2.030 29,953 +0.05(+2.35%)
Nov 13, 2002 2.038 2.038 1.960 1.984 27,896 -0.01(-0.39%)
Nov 12, 2002 2.007 2.061 1.991 1.991 32,010 -0.05(-2.29%)
Nov 11, 2002 2.061 2.061 1.991 2.038 19,155 -0.02(-1.13%)
Nov 08, 2002 2.139 2.194 2.015 2.061 29,053 -0.13(-6.03%)
Nov 07, 2002 2.061 2.240 2.046 2.194 22,754 +0.13(+6.41%)
Nov 06, 2002 2.092 2.092 1.984 2.061 29,953 -0.02(-1.12%)
Nov 05, 2002 2.022 2.100 1.984 2.085 16,198 +0.09(+4.28%)
Nov 04, 2002 1.945 2.061 1.898 1.999 27,896 -0.03(-1.57%)
Nov 01, 2002 2.077 2.092 2.022 2.031 15,555 -0.03(-1.47%)
Oct 31, 2002 2.061 2.061 1.984 2.061 14,655 +0.01(+0.38%)
Oct 30, 2002 1.976 2.061 1.945 2.054 31,882 +0.08(+3.94%)
Oct 29, 2002 1.945 2.007 1.929 1.976 67,749 +0.03(+1.60%)
Oct 28, 2002 1.859 1.945 1.859 1.945 92,561 +0.09(+4.60%)
Oct 25, 2002 1.789 1.859 1.774 1.859 67,492 +0.07(+3.91%)
Oct 24, 2002 1.781 1.820 1.750 1.789 51,422 +0.04(+2.22%)
Oct 23, 2002 1.719 1.805 1.719 1.750 84,719 +0.00(+0.00%)
Oct 22, 2002 1.867 1.867 1.750 1.750 43,323 -0.15(-7.79%)
Oct 21, 2002 1.890 1.898 1.774 1.898 10,284 +0.03(+1.67%)
Oct 18, 2002 1.828 1.890 1.828 1.867 6,427 +0.00(+0.00%)
Oct 17, 2002 1.851 1.914 1.851 1.867 32,396 +0.03(+1.69%)
Oct 16, 2002 1.805 1.906 1.789 1.836 34,196 +0.07(+3.96%)
Oct 15, 2002 1.836 1.836 1.711 1.766 6,813 +0.02(+0.89%)
Oct 14, 2002 1.812 1.859 1.750 1.750 22,754 -0.06(-3.43%)
Oct 11, 2002 1.812 1.882 1.812 1.812 13,241 -0.02(-0.85%)
Oct 10, 2002 1.836 1.890 1.805 1.828 5,013 -0.04(-2.08%)
Oct 09, 2002 1.882 1.882 1.805 1.867 36,510 +0.05(+2.56%)
Oct 08, 2002 1.828 1.999 1.805 1.820 26,442 -0.09(-4.49%)
Oct 07, 2002 1.859 1.860 1.859 1.906 5,656 -0.09(-4.30%)
Oct 04, 2002 1.937 1.991 1.828 1.991 3,985 +0.16(+8.94%)
Oct 03, 2002 1.797 2.100 1.766 1.828 39,209 -0.06(-3.29%)
Oct 02, 2002 2.015 2.015 1.867 1.890 12,984 +0.09(+5.20%)
Oct 01, 2002 1.914 1.982 1.750 1.797 16,841 -0.11(-5.71%)
Sep 30, 2002 1.844 1.921 1.836 1.906 21,282 +0.02(+0.82%)
Sep 27, 2002 1.789 2.061 1.750 1.890 36,124 +0.10(+5.65%)
Sep 26, 2002 2.054 2.062 1.789 1.789 30,294 -0.28(-13.53%)
Sep 25, 2002 2.039 2.100 2.038 2.069 5,013 +0.04(+1.92%)
Sep 24, 2002 1.945 2.178 1.944 2.030 13,241 +0.12(+6.10%)
Sep 23, 2002 1.882 1.952 1.867 1.914 23,654 +0.02(+0.82%)
Sep 20, 2002 1.875 1.945 1.875 1.898 3,085 -0.05(-2.40%)
Sep 19, 2002 1.882 2.155 1.867 1.945 14,398 +0.08(+4.11%)
Sep 18, 2002 1.906 1.945 1.828 1.868 7,199 -0.08(-3.94%)
Sep 17, 2002 1.999 1.999 1.774 1.945 50,780 -0.01(-0.75%)
Sep 16, 2002 2.061 2.069 1.867 1.959 65,949 -0.11(-5.30%)
Sep 13, 2002 1.984 2.154 1.945 2.069 15,683 +0.05(+2.31%)
Sep 12, 2002 1.952 2.248 1.680 2.022 98,603 +0.06(+3.17%)
Sep 11, 2002 2.061 2.061 1.960 1.960 45,894 -0.02(-1.18%)
Sep 10, 2002 2.099 2.099 1.960 1.984 126,757 -0.10(-4.85%)
Sep 09, 2002 2.046 2.131 2.007 2.085 9,384 +0.06(+3.08%)
Sep 06, 2002 2.124 2.169 2.022 2.022 42,038 -0.01(-0.38%)
Sep 05, 2002 2.077 2.186 2.030 2.030 39,524 -0.09(-4.40%)
Sep 04, 2002 2.178 2.264 2.124 2.124 16,429 -0.02(-0.73%)
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.