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 (%)
Apr 30, 2008 2.186 2.279 2.186 2.256 30,459 +0.08(+3.57%)
Apr 29, 2008 2.201 2.201 2.178 2.178 13,012 -0.03(-1.41%)
Apr 28, 2008 2.186 2.217 2.163 2.209 12,596 +0.03(+1.43%)
Apr 25, 2008 2.232 2.232 2.155 2.178 13,537 -0.07(-3.11%)
Apr 24, 2008 2.248 2.256 2.225 2.248 23,545 -0.01(-0.34%)
Apr 23, 2008 2.240 2.264 2.232 2.256 17,370 +0.02(+0.69%)
Apr 22, 2008 2.124 2.264 2.124 2.240 28,584 +0.18(+8.68%)
Apr 21, 2008 2.046 2.334 2.046 2.061 28,664 -0.02(-0.75%)
Apr 18, 2008 2.176 2.194 2.061 2.077 19,723 -0.10(-4.64%)
Apr 17, 2008 2.186 2.209 2.108 2.178 9,500 +0.12(+5.66%)
Apr 16, 2008 2.232 2.232 2.046 2.061 8,870 -0.19(-8.62%)
Apr 15, 2008 2.085 2.326 2.085 2.256 42,551 +0.23(+11.54%)
Apr 14, 2008 2.038 2.061 1.945 2.022 11,284 -0.05(-2.26%)
Apr 11, 2008 2.022 2.194 2.022 2.069 3,625 +0.01(+0.38%)
Apr 10, 2008 2.124 2.124 2.030 2.061 17,374 -0.04(-1.85%)
Apr 09, 2008 2.054 2.201 2.054 2.100 4,139 +0.02(+1.12%)
Apr 08, 2008 2.061 2.225 2.030 2.077 97,969 -0.02(-0.74%)
Apr 07, 2008 2.061 2.092 2.022 2.092 35,396 +0.03(+1.51%)
Apr 04, 2008 2.077 2.100 2.042 2.061 20,080 -0.02(-1.12%)
Apr 03, 2008 2.022 2.100 2.022 2.085 9,788 -0.03(-1.33%)
Apr 02, 2008 2.178 2.225 2.069 2.113 1,029,245 -0.06(-2.65%)
Apr 01, 2008 2.170 2.170 2.170 2.170 0 +0.00(+0.00%)
Mar 31, 2008 2.240 2.396 2.162 2.170 13,483 -0.09(-3.79%)
Mar 28, 2008 2.178 2.372 2.178 2.256 9,609 +0.06(+2.84%)
Mar 27, 2008 2.194 2.232 2.100 2.194 5,012 -0.03(-1.40%)
Mar 26, 2008 2.139 2.279 2.139 2.225 5,823 +0.03(+1.42%)
Mar 25, 2008 2.147 2.302 2.147 2.194 7,701 -0.04(-1.74%)
Mar 24, 2008 2.248 2.318 2.217 2.232 5,886 +0.02(+0.70%)
Mar 21, 2008 2.209 2.217 2.178 2.217 13,684 +0.00(+0.00%)
Mar 20, 2008 2.209 2.217 2.178 2.217 13,684 +0.01(+0.35%)
Mar 19, 2008 2.147 2.232 2.100 2.209 16,943 -0.02(-1.05%)
Mar 18, 2008 2.217 2.318 2.217 2.232 7,947 -0.09(-3.69%)
Mar 17, 2008 2.318 2.334 2.240 2.318 2,793 +0.12(+5.30%)
Mar 14, 2008 2.248 2.357 2.201 2.201 9,356 -0.12(-5.35%)
Mar 13, 2008 2.256 2.326 2.256 2.326 5,656 +0.11(+4.91%)
Mar 12, 2008 2.326 2.365 2.217 2.217 20,511 -0.10(-4.36%)
Mar 11, 2008 2.201 2.318 2.194 2.318 2,835 +0.10(+4.56%)
Mar 10, 2008 2.334 2.380 2.100 2.217 24,194 +0.04(+1.79%)
Mar 07, 2008 2.147 2.411 2.147 2.178 26,867 +0.00(+0.00%)
Mar 06, 2008 2.256 2.264 2.108 2.178 34,381 -0.08(-3.45%)
Mar 05, 2008 2.186 2.271 2.100 2.256 36,895 +0.05(+2.47%)
Mar 04, 2008 2.302 2.318 2.201 2.201 15,745 -0.12(-5.35%)
Mar 03, 2008 2.271 2.372 2.256 2.326 16,326 +0.07(+3.10%)
Feb 29, 2008 2.334 2.335 2.256 2.256 11,562 -0.03(-1.36%)
Feb 28, 2008 2.326 2.411 2.279 2.287 16,632 -0.02(-0.68%)
Feb 27, 2008 2.326 2.435 2.279 2.302 271,768 +0.02(+1.02%)
Feb 26, 2008 2.372 2.411 2.271 2.279 538,745 -0.13(-5.48%)
Feb 25, 2008 2.334 2.411 2.334 2.411 12,304 +0.05(+1.97%)
Feb 22, 2008 2.349 2.365 2.334 2.365 13,369 +0.02(+0.66%)
Feb 21, 2008 2.349 2.357 2.155 2.349 33,073 +0.01(+0.33%)
Feb 20, 2008 2.295 2.341 2.295 2.341 4,554 +0.08(+3.44%)
Feb 19, 2008 2.279 2.295 2.232 2.264 10,319 +0.05(+2.11%)
Feb 18, 2008 2.295 2.310 2.217 2.217 16,802 +0.00(+0.00%)
Feb 15, 2008 2.295 2.310 2.217 2.217 16,802 -0.12(-5.00%)
Feb 14, 2008 2.442 2.450 2.334 2.334 24,040 -0.09(-3.54%)
Feb 13, 2008 2.396 2.450 2.334 2.419 29,125 +0.02(+0.97%)
Feb 12, 2008 2.279 2.435 2.279 2.396 7,456 +0.05(+2.33%)
Feb 11, 2008 2.450 2.450 2.225 2.341 5,932 -0.04(-1.63%)
Feb 08, 2008 2.334 2.435 2.240 2.380 12,877 -0.02(-0.65%)
Feb 07, 2008 2.396 2.396 2.334 2.396 1,428 -0.02(-0.65%)
Feb 06, 2008 2.396 2.419 2.334 2.411 9,667 -0.04(-1.59%)
Feb 05, 2008 2.497 2.497 2.388 2.450 10,359 -0.12(-4.55%)
Feb 04, 2008 2.489 2.583 2.396 2.567 39,310 +0.12(+4.76%)
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.