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 30, 2007 2.349 2.388 2.271 2.271 38,230 -0.09(-3.63%)
Nov 29, 2007 2.357 2.365 2.326 2.357 24,040 +0.02(+1.00%)
Nov 28, 2007 2.357 2.372 2.279 2.334 32,302 +0.01(+0.33%)
Nov 27, 2007 2.279 2.357 2.225 2.326 94,429 +0.02(+0.67%)
Nov 26, 2007 2.365 2.372 2.279 2.310 34,142 -0.02(-1.00%)
Nov 23, 2007 2.310 2.334 2.310 2.334 6,427 +0.04(+1.69%)
Nov 21, 2007 2.264 2.295 2.256 2.295 553,811 -0.01(-0.34%)
Nov 20, 2007 2.341 2.411 2.264 2.302 167,511 -0.06(-2.63%)
Nov 19, 2007 2.396 2.396 2.334 2.365 6,871 +0.02(+0.66%)
Nov 16, 2007 2.349 2.411 2.264 2.349 16,969 +0.04(+1.68%)
Nov 15, 2007 2.341 2.380 2.287 2.310 130,636 -0.02(-0.67%)
Nov 14, 2007 2.334 2.372 2.318 2.326 32,279 -0.01(-0.33%)
Nov 13, 2007 2.318 2.334 2.279 2.334 42,453 +0.02(+0.67%)
Nov 12, 2007 2.279 2.318 2.279 2.318 2,185 -0.06(-2.61%)
Nov 09, 2007 2.349 2.380 2.302 2.380 18,293 +0.08(+3.38%)
Nov 08, 2007 2.279 2.326 2.217 2.302 43,719 +0.04(+1.72%)
Nov 07, 2007 2.334 2.334 2.264 2.264 22,777 -0.07(-3.00%)
Nov 06, 2007 2.334 2.365 2.326 2.334 71,317 -0.02(-0.99%)
Nov 05, 2007 2.388 2.411 2.357 2.357 2,956 -0.06(-2.57%)
Nov 02, 2007 2.450 2.505 2.404 2.419 13,144 +0.02(+0.97%)
Nov 01, 2007 2.489 2.520 2.334 2.396 27,498 -0.12(-4.94%)
Oct 31, 2007 2.528 2.567 2.411 2.520 14,269 +0.02(+0.62%)
Oct 30, 2007 2.528 2.544 2.489 2.505 21,726 -0.02(-0.92%)
Oct 29, 2007 2.481 2.544 2.481 2.528 10,167 +0.03(+1.25%)
Oct 26, 2007 2.528 2.559 2.458 2.497 13,492 -0.02(-0.93%)
Oct 25, 2007 2.428 2.520 2.424 2.520 106,585 +0.07(+2.86%)
Oct 24, 2007 2.365 2.458 2.365 2.450 26,480 +0.04(+1.61%)
Oct 23, 2007 2.341 2.450 2.341 2.411 78,778 +0.08(+3.33%)
Oct 22, 2007 2.295 2.357 2.295 2.334 31,239 +0.08(+3.45%)
Oct 19, 2007 2.334 2.396 2.256 2.256 1,080,184 -0.08(-3.33%)
Oct 18, 2007 2.334 2.334 2.295 2.334 127,596 +0.00(+0.00%)
Oct 17, 2007 2.372 2.411 2.334 2.334 144,810 +0.03(+1.35%)
Oct 16, 2007 2.411 2.505 2.302 2.302 242,231 -0.11(-4.52%)
Oct 15, 2007 2.489 2.520 2.318 2.411 166,668 +0.00(+0.00%)
Oct 12, 2007 2.427 2.427 2.380 2.411 75,090 -0.03(-1.12%)
Oct 11, 2007 2.458 2.497 2.427 2.439 25,534 -0.04(-1.72%)
Oct 10, 2007 2.590 2.590 2.427 2.481 16,519 -0.09(-3.33%)
Oct 09, 2007 2.575 2.621 2.567 2.567 29,777 -0.02(-0.60%)
Oct 08, 2007 2.575 2.645 2.567 2.583 32,018 +0.01(+0.30%)
Oct 05, 2007 2.575 2.606 2.575 2.575 19,449 -0.04(-1.49%)
Oct 04, 2007 2.598 2.614 2.598 2.614 10,670 +0.03(+1.20%)
Oct 03, 2007 2.583 2.606 2.575 2.583 9,955 -0.02(-0.60%)
Oct 02, 2007 2.575 2.606 2.575 2.598 15,925 +0.01(+0.30%)
Oct 01, 2007 2.590 2.645 2.575 2.590 16,685 +0.00(+0.00%)
Sep 28, 2007 2.598 2.598 2.575 2.590 22,997 -0.01(-0.30%)
Sep 27, 2007 2.606 2.614 2.590 2.598 7,647 +0.00(+0.00%)
Sep 26, 2007 2.629 2.629 2.559 2.598 25,239 -0.02(-0.89%)
Sep 25, 2007 2.730 2.730 2.606 2.621 17,612 -0.10(-3.71%)
Sep 24, 2007 2.723 2.723 2.707 2.723 7,488 +0.00(+0.00%)
Sep 21, 2007 2.629 2.746 2.629 2.723 20,863 +0.07(+2.64%)
Sep 20, 2007 2.653 2.668 2.629 2.653 11,813 -0.02(-0.58%)
Sep 19, 2007 2.645 2.668 2.621 2.668 16,326 +0.03(+0.95%)
Sep 18, 2007 2.629 2.660 2.629 2.643 16,218 +0.01(+0.53%)
Sep 17, 2007 2.645 2.653 2.629 2.629 10,508 -0.02(-0.59%)
Sep 14, 2007 2.660 2.660 2.621 2.645 12,974 +0.01(+0.30%)
Sep 13, 2007 2.637 2.660 2.637 2.637 6,817 +0.00(+0.00%)
Sep 12, 2007 2.653 2.653 2.637 2.637 3,985 -0.01(-0.29%)
Sep 11, 2007 2.660 2.668 2.645 2.645 14,598 -0.01(-0.29%)
Sep 10, 2007 2.660 2.660 2.653 2.653 11,534 +0.00(+0.00%)
Sep 07, 2007 2.660 2.668 2.653 2.653 25,842 -0.02(-0.58%)
Sep 06, 2007 2.668 2.668 2.660 2.668 3,967 +0.01(+0.29%)
Sep 05, 2007 2.645 2.680 2.645 2.660 37,753 +0.00(+0.00%)
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.