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, 2011 1.486 1.564 1.486 1.564 5,524 +0.00(+0.01%)
Nov 29, 2011 1.564 1.564 1.556 1.563 258,657 +0.02(+1.00%)
Nov 28, 2011 1.587 1.595 1.478 1.548 12,992 +0.06(+4.19%)
Nov 25, 2011 1.486 1.486 1.486 1.486 128 +0.01(+0.53%)
Nov 23, 2011 1.486 1.516 1.478 1.478 10,066 +0.00(+0.00%)
Nov 22, 2011 1.478 1.478 1.478 1.478 514 +0.00(+0.00%)
Nov 21, 2011 1.595 1.595 1.478 1.478 7,350 -0.05(-3.36%)
Nov 18, 2011 1.525 1.529 1.517 1.529 11,043 -0.01(-0.71%)
Nov 17, 2011 1.517 1.595 1.517 1.540 11,131 +0.02(+1.02%)
Nov 16, 2011 1.579 1.579 1.517 1.525 2,884 -0.07(-4.39%)
Nov 15, 2011 1.532 1.595 1.532 1.595 33,424 +0.08(+5.13%)
Nov 14, 2011 1.532 1.556 1.517 1.517 1,723 -0.07(-4.41%)
Nov 11, 2011 1.587 1.587 1.587 1.587 385 +0.03(+1.84%)
Nov 10, 2011 1.548 1.643 1.525 1.558 20,633 +0.02(+1.17%)
Nov 09, 2011 1.517 1.564 1.517 1.540 22,272 +0.07(+4.76%)
Nov 08, 2011 1.431 1.470 1.431 1.470 3,986 +0.02(+1.61%)
Nov 07, 2011 1.416 1.571 1.416 1.447 21,276 -0.01(-0.53%)
Nov 04, 2011 1.447 1.478 1.400 1.455 13,369 -0.03(-2.09%)
Nov 03, 2011 1.486 1.486 1.486 1.486 128 +0.04(+2.69%)
Nov 02, 2011 1.423 1.517 1.423 1.447 3,213 +0.01(+1.03%)
Nov 01, 2011 1.477 1.509 1.431 1.432 2,233 -0.08(-5.58%)
Oct 31, 2011 1.540 1.556 1.470 1.517 6,254 -0.02(-1.52%)
Oct 28, 2011 1.431 1.556 1.431 1.540 3,471 +0.10(+7.03%)
Oct 27, 2011 1.441 1.478 1.439 1.439 19,030 -0.01(-0.54%)
Oct 26, 2011 1.555 1.555 1.439 1.447 3,631 -0.06(-4.12%)
Oct 25, 2011 1.579 1.579 1.478 1.509 2,185 -0.09(-5.37%)
Oct 24, 2011 1.462 1.665 1.462 1.595 23,902 +0.02(+1.49%)
Oct 21, 2011 1.495 1.571 1.495 1.571 3,342 +0.08(+5.10%)
Oct 19, 2011 1.495 1.495 1.495 1.495 0 +0.05(+3.33%)
Oct 18, 2011 1.447 1.494 1.447 1.447 7,840 -0.00(-0.00%)
Oct 17, 2011 1.423 1.525 1.423 1.447 9,258 +0.00(+0.00%)
Oct 14, 2011 1.501 1.564 1.408 1.447 6,767 -0.05(-3.12%)
Oct 13, 2011 1.478 1.494 1.478 1.494 2,416 +0.03(+1.97%)
Oct 12, 2011 1.494 1.501 1.462 1.465 4,499 +0.00(+0.15%)
Oct 11, 2011 1.501 1.501 1.400 1.462 30,315 +0.01(+0.53%)
Oct 10, 2011 1.392 1.457 1.392 1.455 1,299 +0.07(+5.06%)
Oct 07, 2011 1.392 1.392 1.385 1.385 6,170 -0.02(-1.11%)
Oct 06, 2011 1.540 1.540 1.400 1.400 785 -0.10(-6.74%)
Oct 05, 2011 1.618 1.649 1.501 1.501 14,619 -0.15(-8.96%)
Oct 04, 2011 1.392 1.657 1.245 1.649 41,975 +0.25(+17.78%)
Oct 03, 2011 1.478 1.494 1.400 1.400 11,154 -0.08(-5.26%)
Sep 30, 2011 1.447 1.478 1.423 1.478 899 +0.04(+2.70%)
Sep 29, 2011 1.447 1.525 1.377 1.439 3,990 +0.08(+5.71%)
Sep 28, 2011 1.423 1.431 1.361 1.361 3,728 -0.04(-2.78%)
Sep 27, 2011 1.455 1.470 1.307 1.400 8,141 -0.05(-3.23%)
Sep 26, 2011 1.455 1.478 1.439 1.447 4,306 -0.03(-2.10%)
Sep 23, 2011 1.517 1.517 1.447 1.478 10,355 -0.05(-3.55%)
Sep 21, 2011 1.532 1.532 1.532 1.532 128 +0.07(+4.79%)
Sep 19, 2011 1.478 1.462 1.462 1.462 1,157 -0.02(-1.05%)
Sep 16, 2011 1.587 1.587 1.478 1.478 5,108 -0.10(-6.40%)
Sep 15, 2011 1.517 1.587 1.517 1.579 4,714 +0.06(+4.10%)
Sep 14, 2011 1.501 1.549 1.501 1.517 2,622 -0.08(-4.88%)
Sep 13, 2011 1.564 1.641 1.525 1.595 6,684 +0.05(+3.54%)
Sep 12, 2011 1.501 1.556 1.501 1.540 8,741 -0.06(-3.88%)
Sep 09, 2011 1.602 1.618 1.556 1.602 16,454 -0.02(-0.96%)
Sep 08, 2011 1.618 1.618 1.564 1.618 514 +0.03(+1.96%)
Sep 07, 2011 1.556 1.641 1.509 1.587 20,080 +0.05(+3.03%)
Sep 06, 2011 1.556 1.649 1.494 1.540 19,302 -0.06(-3.88%)
Sep 02, 2011 1.657 1.711 1.602 1.602 4,017 -0.02(-0.96%)
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.