Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 29, 2022 3.699 3.699 3.625 3.653 2,637 -0.04(-1.00%)
Apr 28, 2022 3.625 3.704 3.625 3.690 1,709 +0.04(+1.01%)
Apr 27, 2022 3.621 3.662 3.616 3.653 4,340 +0.01(+0.25%)
Apr 26, 2022 3.644 3.676 3.644 3.644 2,018 -0.04(-1.00%)
Apr 25, 2022 3.772 3.772 3.616 3.680 7,609 -0.04(-0.99%)
Apr 22, 2022 3.754 3.754 3.717 3.717 3,415 -0.04(-0.98%)
Apr 21, 2022 3.772 3.772 3.745 3.754 4,417 +0.00(+0.00%)
Apr 20, 2022 3.809 3.809 3.754 3.754 10,095 +0.00(+0.00%)
Apr 19, 2022 3.772 3.809 3.717 3.754 60,256 +0.15(+4.08%)
Apr 18, 2022 3.717 3.726 3.607 3.607 2,144 -0.05(-1.26%)
Apr 14, 2022 3.644 3.653 3.621 3.653 7,403 -0.02(-0.50%)
Apr 13, 2022 3.644 3.717 3.642 3.671 7,444 +0.00(+0.01%)
Apr 12, 2022 3.680 3.690 3.634 3.671 10,612 -0.02(-0.51%)
Apr 11, 2022 3.690 3.690 3.680 3.690 4,310 -0.03(-0.74%)
Apr 08, 2022 3.680 3.717 3.680 3.717 3,387 +0.04(+1.00%)
Apr 07, 2022 3.680 3.690 3.671 3.680 5,340 +0.01(+0.25%)
Apr 06, 2022 3.726 3.726 3.671 3.671 2,493 +0.00(+0.00%)
Apr 05, 2022 3.745 3.745 3.671 3.671 3,213 -0.06(-1.48%)
Apr 04, 2022 3.708 3.764 3.703 3.726 4,248 -0.01(-0.25%)
Apr 01, 2022 3.807 3.818 3.708 3.736 9,974 +0.02(+0.49%)
Mar 31, 2022 3.754 3.818 3.717 3.717 13,309 -0.07(-1.94%)
Mar 30, 2022 3.782 3.800 3.763 3.791 2,682 +0.04(+0.98%)
Mar 29, 2022 3.745 3.818 3.745 3.754 3,920 -0.02(-0.49%)
Mar 28, 2022 3.745 3.772 3.745 3.772 2,651 +0.00(+0.00%)
Mar 25, 2022 3.754 3.772 3.754 3.772 2,006 -0.01(-0.24%)
Mar 24, 2022 3.782 3.782 3.782 3.782 173 +0.03(+0.74%)
Mar 23, 2022 3.754 3.809 3.754 3.754 1,379 -0.05(-1.21%)
Mar 22, 2022 3.809 3.818 3.708 3.800 5,758 -0.02(-0.48%)
Mar 21, 2022 3.754 3.818 3.736 3.818 8,713 +0.06(+1.47%)
Mar 18, 2022 3.726 3.782 3.699 3.763 13,366 +0.00(+0.00%)
Mar 17, 2022 3.832 3.832 3.690 3.763 3,220 +0.07(+2.00%)
Mar 16, 2022 3.680 3.793 3.671 3.690 3,077 +0.02(+0.50%)
Mar 15, 2022 3.708 3.726 3.644 3.671 7,816 -0.01(-0.25%)
Mar 14, 2022 3.690 3.768 3.680 3.680 5,160 -0.04(-0.99%)
Mar 11, 2022 3.736 3.754 3.680 3.717 6,034 -0.02(-0.49%)
Mar 10, 2022 3.717 3.736 3.634 3.736 20,438 +0.01(+0.37%)
Mar 09, 2022 3.772 3.846 3.699 3.722 18,242 +0.04(+1.12%)
Mar 08, 2022 3.772 3.818 3.680 3.680 14,025 -0.01(-0.25%)
Mar 07, 2022 3.869 3.869 3.680 3.690 32,034 -0.11(-2.91%)
Mar 04, 2022 3.818 3.846 3.772 3.800 14,741 -0.04(-0.96%)
Mar 03, 2022 3.818 3.846 3.818 3.837 6,698 +0.02(+0.48%)
Mar 02, 2022 3.956 3.956 3.818 3.818 9,972 +0.00(+0.00%)
Mar 01, 2022 3.920 3.920 3.818 3.818 7,552 -0.08(-2.12%)
Feb 28, 2022 3.897 3.970 3.874 3.901 3,958 +0.04(+0.95%)
Feb 25, 2022 3.963 3.963 3.864 3.864 2,332 -0.05(-1.18%)
Feb 24, 2022 4.150 4.150 3.864 3.910 35,415 -0.23(-5.56%)
Feb 23, 2022 4.150 4.159 4.058 4.140 26,574 +0.02(+0.45%)
Feb 22, 2022 4.085 4.150 4.043 4.122 26,254 +0.10(+2.52%)
Feb 18, 2022 4.021 0 -0.04(-0.91%)
Feb 17, 2022 4.012 4.104 4.002 4.058 15,621 +0.06(+1.38%)
Feb 16, 2022 4.002 4.016 4.002 4.002 29,112 +0.02(+0.46%)
Feb 15, 2022 3.956 4.002 3.956 3.984 22,493 +0.03(+0.70%)
Feb 14, 2022 3.957 4.005 3.956 3.956 21,905 -0.06(-1.60%)
Feb 11, 2022 4.048 4.068 4.021 4.021 25,012 -0.03(-0.68%)
Feb 10, 2022 3.828 4.061 3.828 4.048 12,805 -0.01(-0.32%)
Feb 09, 2022 4.048 4.101 4.048 4.062 4,487 -0.02(-0.58%)
Feb 08, 2022 4.113 4.113 4.048 4.085 16,038 -0.04(-0.89%)
Feb 07, 2022 4.085 4.140 3.966 4.122 59,497 +0.12(+2.99%)
Feb 04, 2022 4.140 3.993 4.002 30,248 -0.12(-2.79%)
Feb 03, 2022 3.843 4.117 4.117 57,648 +0.29(+7.66%)
Feb 02, 2022 3.934 4.099 3.825 3.825 35,767 -0.05(-1.18%)
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.