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

Ameriserv Financial (NQ: ASRV )

2.690 +0.120 (+4.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 30, 2006 3.862 3.938 3.862 3.890 12,952 -0.05(-1.20%)
Nov 29, 2006 3.875 3.938 3.875 3.938 47,931 +0.00(+0.00%)
Nov 28, 2006 3.898 3.938 3.827 3.938 12,984 +0.01(+0.20%)
Nov 27, 2006 3.859 3.930 3.827 3.930 24,305 +0.04(+1.01%)
Nov 24, 2006 3.859 3.890 3.835 3.890 1,269 -0.02(-0.40%)
Nov 22, 2006 3.827 3.938 3.827 3.906 46,794 +0.07(+1.85%)
Nov 21, 2006 3.890 3.938 3.835 3.835 12,225 +0.02(+0.41%)
Nov 20, 2006 3.851 3.898 3.788 3.819 10,252 -0.09(-2.41%)
Nov 17, 2006 3.930 3.938 3.890 3.914 32,902 +0.05(+1.22%)
Nov 16, 2006 3.839 3.898 3.835 3.867 14,349 +0.01(+0.20%)
Nov 15, 2006 3.898 3.898 3.812 3.859 23,123 +0.02(+0.41%)
Nov 14, 2006 3.851 3.851 3.749 3.843 36,571 +0.08(+2.09%)
Nov 13, 2006 3.693 3.764 3.693 3.764 21,269 +0.06(+1.70%)
Nov 10, 2006 3.654 3.717 3.654 3.701 12,011 -0.03(-0.84%)
Nov 09, 2006 3.701 3.772 3.693 3.733 3,597 -0.02(-0.63%)
Nov 08, 2006 3.638 3.756 3.638 3.756 11,414 +0.05(+1.27%)
Nov 07, 2006 3.693 3.741 3.693 3.709 2,920 -0.01(-0.21%)
Nov 06, 2006 3.678 3.741 3.646 3.717 6,425 -0.06(-1.67%)
Nov 03, 2006 3.717 3.780 3.583 3.780 21,437 +0.03(+0.84%)
Nov 02, 2006 3.662 3.796 3.662 3.749 32,340 +0.04(+1.06%)
Nov 01, 2006 3.693 3.756 3.623 3.709 12,551 -0.02(-0.42%)
Oct 31, 2006 3.583 3.741 3.583 3.725 114,993 +0.10(+2.83%)
Oct 30, 2006 3.599 3.662 3.489 3.623 63,543 -0.02(-0.43%)
Oct 27, 2006 3.591 3.638 3.591 3.638 7,305 +0.01(+0.22%)
Oct 26, 2006 3.599 3.662 3.528 3.630 7,062 +0.01(+0.22%)
Oct 25, 2006 3.630 3.646 3.623 3.623 31,915 +0.00(+0.00%)
Oct 24, 2006 3.607 3.646 3.607 3.623 13,631 -0.02(-0.65%)
Oct 23, 2006 3.520 3.646 3.520 3.646 9,116 +0.09(+2.43%)
Oct 20, 2006 3.560 3.575 3.504 3.560 8,653 +0.06(+1.57%)
Oct 19, 2006 3.473 3.560 3.473 3.504 3,681 +0.00(+0.00%)
Oct 18, 2006 3.488 3.520 3.481 3.504 29,663 +0.03(+0.91%)
Oct 17, 2006 3.331 3.544 3.331 3.473 31,639 +0.13(+3.76%)
Oct 16, 2006 3.325 3.347 3.325 3.347 10,952 +0.00(+0.00%)
Oct 13, 2006 3.347 3.363 3.331 3.347 13,420 -0.01(-0.23%)
Oct 12, 2006 3.426 3.426 3.308 3.355 23,724 -0.10(-2.96%)
Oct 11, 2006 3.528 3.536 3.457 3.457 17,189 -0.09(-2.44%)
Oct 10, 2006 3.512 3.607 3.504 3.544 10,726 +0.04(+1.12%)
Oct 09, 2006 3.489 3.591 3.489 3.504 11,905 +0.00(+0.00%)
Oct 06, 2006 3.552 3.646 3.489 3.504 15,314 -0.09(-2.63%)
Oct 05, 2006 3.560 3.646 3.552 3.599 12,658 +0.02(+0.66%)
Oct 04, 2006 3.544 3.591 3.473 3.575 11,159 +0.06(+1.57%)
Oct 03, 2006 3.489 3.520 3.473 3.520 12,933 +0.03(+0.90%)
Oct 02, 2006 3.497 3.575 3.434 3.489 7,514 +0.00(+0.00%)
Sep 29, 2006 3.504 3.599 3.473 3.489 7,328 -0.08(-2.21%)
Sep 28, 2006 3.552 3.615 3.474 3.567 17,284 +0.02(+0.44%)
Sep 27, 2006 3.528 3.552 3.512 3.552 2,341 +0.01(+0.22%)
Sep 26, 2006 3.473 3.567 3.473 3.544 15,955 +0.05(+1.35%)
Sep 25, 2006 3.473 3.544 3.473 3.497 10,298 -0.02(-0.67%)
Sep 22, 2006 3.481 3.567 3.465 3.520 6,959 -0.03(-0.89%)
Sep 21, 2006 3.465 3.560 3.457 3.552 3,268 +0.02(+0.67%)
Sep 20, 2006 3.552 3.583 3.386 3.528 15,282 +0.01(+0.22%)
Sep 19, 2006 3.544 3.552 3.520 3.520 3,809 -0.02(-0.67%)
Sep 18, 2006 3.575 3.575 3.536 3.544 5,657 -0.01(-0.22%)
Sep 15, 2006 3.599 3.623 3.520 3.552 14,277 -0.03(-0.88%)
Sep 14, 2006 3.615 3.654 3.583 3.583 14,577 -0.05(-1.30%)
Sep 13, 2006 3.623 3.646 3.615 3.630 3,307 -0.01(-0.22%)
Sep 12, 2006 3.678 3.678 3.615 3.638 8,114 -0.01(-0.22%)
Sep 11, 2006 3.638 3.686 3.638 3.646 6,337 -0.01(-0.22%)
Sep 08, 2006 3.701 3.796 3.630 3.654 10,283 -0.11(-2.93%)
Sep 07, 2006 3.709 3.796 3.701 3.764 5,714 -0.03(-0.83%)
Sep 06, 2006 3.764 3.812 3.678 3.796 7,254 +0.02(+0.63%)
Sep 05, 2006 3.749 3.804 3.725 3.772 25,950 +0.03(+0.84%)
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.