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, 2018 3.624 3.632 3.624 3.624 34,807 +0.00(+0.00%)
Nov 29, 2018 3.592 3.632 3.592 3.624 11,693 +0.03(+0.94%)
Nov 28, 2018 3.624 3.624 3.590 3.590 6,512 +0.00(+0.00%)
Nov 27, 2018 3.607 3.607 3.590 3.590 11,826 +0.01(+0.24%)
Nov 26, 2018 3.573 3.607 3.573 3.581 7,514 +0.03(+0.71%)
Nov 23, 2018 3.615 3.615 3.556 3.556 2,959 -0.01(-0.24%)
Nov 21, 2018 3.564 3.564 3.564 0 -0.07(-1.86%)
Nov 20, 2018 3.607 3.674 3.582 3.632 14,564 +0.00(+0.00%)
Nov 19, 2018 3.615 3.632 3.584 3.632 3,312 +0.06(+1.65%)
Nov 16, 2018 3.573 3.649 3.573 3.573 9,116 -0.03(-0.94%)
Nov 15, 2018 3.573 3.624 3.573 3.607 10,152 +0.04(+1.19%)
Nov 14, 2018 3.590 3.617 3.564 3.564 23,608 -0.02(-0.47%)
Nov 13, 2018 3.632 3.635 3.581 3.581 32,797 -0.05(-1.40%)
Nov 12, 2018 3.624 3.700 3.624 3.632 8,918 -0.03(-0.69%)
Nov 09, 2018 3.640 3.700 3.615 3.657 12,549 +0.00(+0.00%)
Nov 08, 2018 3.581 3.666 3.581 3.657 21,929 +0.05(+1.41%)
Nov 07, 2018 3.624 3.640 3.598 3.607 10,511 -0.04(-1.16%)
Nov 06, 2018 3.590 3.649 3.590 3.649 3,120 +0.07(+1.89%)
Nov 05, 2018 3.624 3.708 3.581 3.581 22,989 -0.02(-0.47%)
Nov 02, 2018 3.598 3.624 3.598 3.598 16,456 +0.01(+0.35%)
Nov 01, 2018 3.565 3.586 3.565 3.586 17,129 +0.02(+0.59%)
Oct 31, 2018 3.573 3.573 3.556 3.565 40,692 -0.02(-0.47%)
Oct 30, 2018 3.590 3.607 3.573 3.581 93,787 -0.04(-1.16%)
Oct 29, 2018 3.615 3.623 3.576 3.623 13,650 +0.01(+0.23%)
Oct 26, 2018 3.590 3.615 3.590 3.615 6,304 +0.04(+1.18%)
Oct 25, 2018 3.615 3.615 3.556 3.573 43,586 -0.03(-0.93%)
Oct 24, 2018 3.657 3.657 3.573 3.607 38,105 -0.05(-1.38%)
Oct 23, 2018 3.615 3.657 3.590 3.657 35,945 +0.06(+1.64%)
Oct 22, 2018 3.657 3.691 3.598 3.598 29,609 -0.05(-1.38%)
Oct 19, 2018 3.665 3.665 3.649 3.649 7,969 +0.00(+0.00%)
Oct 18, 2018 3.707 3.724 3.640 3.649 22,187 -0.07(-1.95%)
Oct 17, 2018 3.707 3.724 3.707 3.721 22,748 +0.01(+0.37%)
Oct 16, 2018 3.649 3.750 3.640 3.707 63,371 +0.08(+2.32%)
Oct 15, 2018 3.598 3.649 3.573 3.623 23,798 +0.03(+0.70%)
Oct 12, 2018 3.581 3.598 3.573 3.598 15,701 +0.03(+0.71%)
Oct 11, 2018 3.590 3.615 3.557 3.573 79,497 +0.00(+0.00%)
Oct 10, 2018 3.581 3.590 3.573 3.573 12,572 -0.01(-0.23%)
Oct 09, 2018 3.581 3.590 3.581 3.581 7,304 -0.01(-0.23%)
Oct 08, 2018 3.590 3.598 3.573 3.590 13,918 +0.00(+0.00%)
Oct 05, 2018 3.615 3.615 3.581 3.590 3,925 -0.02(-0.47%)
Oct 04, 2018 3.615 3.615 3.581 3.607 7,184 +0.01(+0.23%)
Oct 03, 2018 3.607 3.607 3.573 3.598 15,821 +0.01(+0.23%)
Oct 02, 2018 3.598 3.615 3.573 3.590 8,343 +0.01(+0.23%)
Oct 01, 2018 3.640 3.649 3.581 3.581 25,157 -0.03(-0.93%)
Sep 28, 2018 3.632 3.657 3.615 3.615 7,374 +0.00(+0.00%)
Sep 27, 2018 3.657 3.657 3.615 3.615 17,417 +0.00(+0.00%)
Sep 26, 2018 3.657 3.699 3.615 3.615 11,929 +0.00(+0.00%)
Sep 25, 2018 3.699 3.699 3.615 3.615 3,053 -0.04(-1.15%)
Sep 24, 2018 3.699 3.699 3.636 3.657 42,796 +0.00(+0.00%)
Sep 21, 2018 3.657 3.699 3.657 3.657 48,531 -0.02(-0.57%)
Sep 20, 2018 3.665 3.741 3.657 3.678 15,698 +0.02(+0.57%)
Sep 19, 2018 3.699 3.699 3.615 3.657 30,999 -0.04(-1.14%)
Sep 18, 2018 3.741 3.741 3.657 3.699 15,407 +0.00(+0.00%)
Sep 17, 2018 3.741 3.741 3.657 3.699 34,709 +0.00(+0.00%)
Sep 14, 2018 3.783 3.792 3.699 3.699 47,103 -0.08(-2.22%)
Sep 13, 2018 3.741 3.783 3.741 3.783 22,317 +0.00(+0.00%)
Sep 12, 2018 3.783 3.792 3.699 3.783 25,660 +0.04(+1.12%)
Sep 11, 2018 3.741 3.783 3.699 3.741 37,598 +0.00(+0.00%)
Sep 10, 2018 3.741 3.783 3.741 3.741 11,288 -0.04(-1.11%)
Sep 07, 2018 3.783 3.825 3.766 3.783 13,441 +0.00(+0.00%)
Sep 06, 2018 3.741 3.783 3.699 3.783 17,937 +0.04(+1.12%)
Sep 05, 2018 3.741 3.825 3.741 3.741 24,943 +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.