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 28, 2014 2.417 2.449 2.393 2.401 41,777 -0.02(-0.98%)
Nov 26, 2014 2.465 2.425 2.425 2.425 23,391 -0.02(-1.01%)
Nov 25, 2014 2.401 2.465 2.401 2.450 42,619 +0.02(+1.03%)
Nov 24, 2014 2.449 2.457 2.409 2.425 83,027 -0.00(-0.20%)
Nov 21, 2014 2.457 2.457 2.430 2.430 1,390 -0.00(-0.13%)
Nov 20, 2014 2.457 2.457 2.425 2.433 9,747 -0.02(-0.97%)
Nov 19, 2014 2.441 2.489 2.441 2.457 3,389 -0.01(-0.32%)
Nov 18, 2014 2.473 2.473 2.417 2.465 24,018 +0.04(+1.64%)
Nov 17, 2014 2.529 2.537 2.425 2.425 35,656 -0.06(-2.41%)
Nov 14, 2014 2.553 2.553 2.485 2.485 2,414 -0.01(-0.47%)
Nov 13, 2014 2.549 2.576 2.481 2.497 3,709 -0.05(-1.87%)
Nov 12, 2014 2.568 2.568 2.465 2.545 12,056 +0.03(+1.27%)
Nov 11, 2014 2.545 2.608 2.513 2.513 11,813 +0.00(+0.00%)
Nov 10, 2014 2.624 2.624 2.513 2.513 2,140 -0.04(-1.56%)
Nov 07, 2014 2.521 2.664 2.521 2.553 31,268 -0.05(-1.83%)
Nov 06, 2014 2.529 2.608 2.513 2.600 26,262 +0.03(+1.24%)
Nov 05, 2014 2.592 2.655 2.521 2.568 22,000 +0.02(+0.94%)
Nov 04, 2014 2.497 2.632 2.481 2.545 34,485 +0.02(+0.63%)
Nov 03, 2014 2.521 2.568 2.473 2.529 17,197 +0.02(+0.95%)
Oct 31, 2014 2.489 2.505 2.433 2.505 2,867 +0.04(+1.61%)
Oct 30, 2014 2.481 2.537 2.457 2.465 28,114 -0.05(-1.90%)
Oct 29, 2014 2.529 2.529 2.457 2.513 7,979 +0.01(+0.32%)
Oct 28, 2014 2.481 2.521 2.473 2.505 4,385 -0.01(-0.32%)
Oct 27, 2014 2.473 2.513 2.481 2.513 2,566 +0.03(+1.28%)
Oct 24, 2014 2.544 2.544 2.465 2.481 9,908 -0.02(-0.64%)
Oct 23, 2014 2.497 2.544 2.497 2.497 7,680 -0.06(-2.17%)
Oct 21, 2014 2.544 2.552 2.457 2.552 5,820 +0.02(+0.62%)
Oct 20, 2014 2.497 2.537 2.457 2.537 5,389 +0.03(+1.27%)
Oct 17, 2014 2.497 2.552 2.457 2.505 27,276 +0.09(+3.61%)
Oct 16, 2014 2.457 2.513 2.394 2.418 9,769 -0.06(-2.24%)
Oct 15, 2014 2.465 2.513 2.441 2.473 24,239 -0.02(-0.94%)
Oct 14, 2014 2.497 2.616 2.386 2.496 35,720 -0.05(-1.88%)
Oct 13, 2014 2.497 2.544 2.497 2.544 1,049 +0.04(+1.58%)
Oct 10, 2014 2.537 2.544 2.497 2.505 6,980 -0.05(-1.86%)
Oct 09, 2014 2.537 2.560 2.537 2.552 8,077 +0.02(+0.62%)
Oct 08, 2014 2.560 2.560 2.529 2.537 14,937 +0.06(+2.24%)
Oct 07, 2014 2.568 2.624 2.481 2.481 10,505 -0.12(-4.57%)
Oct 06, 2014 2.600 2.600 2.568 2.600 6,759 +0.01(+0.31%)
Oct 03, 2014 2.560 2.616 2.552 2.592 6,399 -0.03(-1.21%)
Oct 02, 2014 2.544 2.632 2.544 2.624 1,790 +0.06(+2.48%)
Oct 01, 2014 2.592 2.608 2.560 2.560 11,865 -0.06(-2.12%)
Sep 30, 2014 2.568 2.616 2.560 2.616 2,722 +0.00(+0.00%)
Sep 29, 2014 2.544 2.766 2.544 2.616 7,246 +0.03(+1.23%)
Sep 26, 2014 2.616 2.663 2.576 2.584 17,930 +0.02(+0.93%)
Sep 25, 2014 2.624 2.655 2.553 2.560 8,114 -0.11(-4.15%)
Sep 24, 2014 2.663 2.679 2.616 2.671 2,378 -0.01(-0.30%)
Sep 23, 2014 2.616 2.695 2.616 2.679 2,048 +0.07(+2.74%)
Sep 22, 2014 2.695 2.695 2.608 2.608 16,641 -0.06(-2.37%)
Sep 19, 2014 2.584 2.671 2.576 2.671 17,828 +0.06(+2.12%)
Sep 18, 2014 2.624 2.640 2.602 2.616 29,195 -0.01(-0.30%)
Sep 17, 2014 2.584 2.632 2.576 2.624 7,020 +0.04(+1.53%)
Sep 16, 2014 2.584 2.735 2.576 2.584 4,281 +0.01(+0.31%)
Sep 15, 2014 2.640 2.640 2.560 2.576 7,585 +0.01(+0.31%)
Sep 12, 2014 2.616 2.640 2.568 2.568 2,111 -0.01(-0.31%)
Sep 11, 2014 2.655 2.655 2.544 2.576 14,431 -0.01(-0.31%)
Sep 10, 2014 2.655 2.655 2.584 2.584 3,613 +0.00(+0.00%)
Sep 09, 2014 2.592 2.647 2.576 2.584 7,266 -0.01(-0.31%)
Sep 08, 2014 2.655 2.655 2.584 2.592 11,959 -0.04(-1.54%)
Sep 05, 2014 2.640 2.655 2.584 2.632 20,277 +0.01(+0.33%)
Sep 04, 2014 2.576 2.624 2.537 2.624 16,092 +0.02(+0.92%)
Sep 03, 2014 2.616 2.616 2.545 2.600 2,945 +0.06(+2.18%)
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.