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

Ameriserv Financial (NQ: ASRV )

2.390 -0.010 (-0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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, 2003 3.889 3.897 3.889 3.889 9,063 +0.00(+0.00%)
Nov 26, 2003 3.889 3.944 3.765 3.889 26,032 +0.00(+0.00%)
Nov 25, 2003 3.889 3.951 3.881 3.889 35,647 +0.08(+2.04%)
Nov 24, 2003 3.804 3.874 3.788 3.812 16,945 +0.07(+1.87%)
Nov 21, 2003 3.928 3.928 3.928 3.742 44,233 -0.14(-3.61%)
Nov 20, 2003 3.889 3.912 3.857 3.882 29,219 +0.02(+0.40%)
Nov 19, 2003 3.889 3.889 3.812 3.866 32,162 +0.05(+1.43%)
Nov 18, 2003 3.967 3.967 3.749 3.812 32,006 -0.15(-3.73%)
Nov 17, 2003 3.773 3.959 3.773 3.959 27,061 +0.07(+1.80%)
Nov 14, 2003 3.897 3.952 3.889 3.889 15,515 -0.04(-0.99%)
Nov 13, 2003 3.749 3.990 3.749 3.928 21,717 +0.00(+0.00%)
Nov 12, 2003 4.014 4.014 3.850 3.928 28,628 -0.04(-0.98%)
Nov 11, 2003 3.967 3.990 3.967 3.967 19,932 +0.02(+0.59%)
Nov 10, 2003 3.967 3.990 3.944 3.944 10,909 -0.05(-1.17%)
Nov 07, 2003 4.029 4.029 3.820 3.990 36,178 +0.00(+0.00%)
Nov 06, 2003 3.812 4.029 3.812 3.990 41,680 +0.06(+1.58%)
Nov 05, 2003 4.014 4.014 3.758 3.928 42,831 -0.09(-2.13%)
Nov 04, 2003 4.029 4.029 3.966 4.014 35,844 +0.05(+1.18%)
Nov 03, 2003 3.928 4.045 3.516 3.967 37,482 -0.04(-0.95%)
Oct 31, 2003 3.967 4.005 3.804 4.005 77,520 +0.12(+2.98%)
Oct 30, 2003 3.602 3.889 3.703 3.889 79,062 +0.29(+7.99%)
Oct 29, 2003 3.648 3.648 3.578 3.602 22,754 -0.05(-1.28%)
Oct 28, 2003 3.586 3.648 3.578 3.648 19,926 +0.03(+0.86%)
Oct 27, 2003 3.609 3.617 3.578 3.617 9,127 +0.04(+1.09%)
Oct 24, 2003 3.586 3.656 3.578 3.578 21,597 +0.00(+0.00%)
Oct 23, 2003 3.648 3.648 3.508 3.578 28,282 +0.02(+0.44%)
Oct 22, 2003 3.500 3.648 3.267 3.563 76,234 -0.02(-0.43%)
Oct 21, 2003 3.539 3.679 3.392 3.578 55,279 +0.07(+1.97%)
Oct 20, 2003 3.493 3.531 3.353 3.509 3,728 +0.02(+0.47%)
Oct 17, 2003 3.368 3.500 3.368 3.493 21,597 +0.12(+3.46%)
Oct 16, 2003 3.321 3.376 3.353 3.376 6,942 +0.05(+1.64%)
Oct 15, 2003 3.423 3.423 3.111 3.321 42,038 -0.02(-0.47%)
Oct 14, 2003 3.329 3.423 3.150 3.337 16,198 +0.01(+0.23%)
Oct 13, 2003 3.384 3.430 3.189 3.329 26,174 -0.09(-2.51%)
Oct 10, 2003 3.493 3.500 3.391 3.415 17,483 -0.08(-2.42%)
Oct 09, 2003 3.500 3.500 3.391 3.500 10,798 +0.07(+2.02%)
Oct 08, 2003 3.384 3.500 3.384 3.430 18,126 +0.01(+0.23%)
Oct 07, 2003 3.555 3.578 3.423 3.423 26,219 -0.16(-4.35%)
Oct 06, 2003 3.407 3.617 3.407 3.578 31,496 +0.05(+1.32%)
Oct 03, 2003 3.531 3.578 3.430 3.531 11,827 +0.03(+0.89%)
Oct 02, 2003 3.524 3.594 3.422 3.500 36,368 +0.00(+0.00%)
Oct 01, 2003 3.244 3.609 3.235 3.500 87,161 +0.26(+7.91%)
Sep 30, 2003 3.174 3.244 3.150 3.244 88,318 +0.09(+2.96%)
Sep 29, 2003 3.119 3.150 3.111 3.150 26,628 +0.02(+0.50%)
Sep 26, 2003 3.166 3.166 3.119 3.135 1,542 -0.02(-0.49%)
Sep 25, 2003 3.189 3.189 3.111 3.150 19,026 +0.01(+0.25%)
Sep 24, 2003 3.143 3.143 3.111 3.143 47,051 +0.00(+0.00%)
Sep 23, 2003 3.119 3.174 3.111 3.143 100,531 +0.02(+0.75%)
Sep 22, 2003 3.158 3.158 2.971 3.119 94,746 -0.07(-2.20%)
Sep 19, 2003 3.143 3.189 3.096 3.189 54,765 +0.05(+1.49%)
Sep 18, 2003 3.111 3.158 3.041 3.143 59,779 +0.07(+2.28%)
Sep 17, 2003 3.096 3.135 3.034 3.073 30,309 -0.04(-1.25%)
Sep 16, 2003 3.150 3.150 3.111 3.111 32,010 -0.03(-0.99%)
Sep 15, 2003 3.127 3.143 3.104 3.143 35,481 +0.02(+0.75%)
Sep 12, 2003 3.111 3.143 3.096 3.119 26,482 -0.02(-0.74%)
Sep 11, 2003 3.127 3.143 3.049 3.143 21,083 -0.01(-0.25%)
Sep 10, 2003 3.151 3.181 3.119 3.150 39,595 +0.01(+0.25%)
Sep 09, 2003 3.135 3.166 3.119 3.143 31,625 +0.00(+0.00%)
Sep 08, 2003 3.197 3.197 3.135 3.143 18,769 -0.05(-1.70%)
Sep 05, 2003 3.212 3.197 3.135 3.197 3,305 -0.01(-0.46%)
Sep 04, 2003 3.189 3.220 3.189 3.212 42,809 -0.01(-0.27%)
Sep 03, 2003 3.189 3.228 3.189 3.220 21,083 +0.02(+0.49%)
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.