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

Ameriserv Financial (NQ: ASRV )

2.450 +0.010 (+0.41%)
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 30, 2007 3.477 3.648 3.454 3.586 36,155 +0.10(+2.90%)
Apr 27, 2007 3.539 3.547 3.454 3.485 5,524 -0.06(-1.75%)
Apr 26, 2007 3.516 3.547 3.516 3.547 3,856 +0.05(+1.56%)
Apr 25, 2007 3.493 3.539 3.446 3.493 18,449 -0.05(-1.54%)
Apr 24, 2007 3.477 3.547 3.477 3.547 7,871 +0.05(+1.33%)
Apr 23, 2007 3.493 3.500 3.384 3.500 8,691 +0.00(+0.00%)
Apr 20, 2007 3.407 3.500 3.391 3.500 41,138 +0.08(+2.27%)
Apr 19, 2007 3.446 3.477 3.391 3.423 4,566 -0.05(-1.35%)
Apr 18, 2007 3.454 3.485 3.454 3.469 6,042 -0.04(-1.11%)
Apr 17, 2007 3.524 3.547 3.298 3.508 31,150 -0.03(-0.88%)
Apr 16, 2007 3.531 3.563 3.500 3.539 26,160 -0.01(-0.22%)
Apr 13, 2007 3.524 3.578 3.500 3.547 22,894 -0.02(-0.44%)
Apr 12, 2007 3.594 3.602 3.508 3.563 9,019 -0.05(-1.29%)
Apr 11, 2007 3.627 3.648 3.586 3.609 10,785 -0.04(-1.07%)
Apr 10, 2007 3.617 3.648 3.617 3.648 62,967 +0.02(+0.64%)
Apr 09, 2007 3.617 3.640 3.617 3.625 6,431 -0.02(-0.43%)
Apr 05, 2007 3.679 3.687 3.633 3.640 4,012 -0.05(-1.47%)
Apr 04, 2007 3.695 3.710 3.602 3.695 70,774 -0.01(-0.21%)
Apr 03, 2007 3.695 3.710 3.695 3.703 4,113 -0.01(-0.21%)
Apr 02, 2007 3.703 3.742 3.695 3.710 9,456 -0.02(-0.42%)
Mar 30, 2007 3.656 3.726 3.656 3.726 52,749 +0.07(+1.91%)
Mar 29, 2007 3.586 3.687 3.586 3.656 17,869 +0.00(+0.00%)
Mar 28, 2007 3.617 3.656 3.609 3.656 5,353 +0.00(+0.00%)
Mar 27, 2007 3.641 3.679 3.640 3.656 12,635 +0.02(+0.43%)
Mar 26, 2007 3.656 3.656 3.625 3.640 42,434 +0.00(+0.00%)
Mar 23, 2007 3.609 3.640 3.578 3.640 24,335 +0.06(+1.74%)
Mar 22, 2007 3.578 3.617 3.578 3.578 12,945 +0.02(+0.66%)
Mar 21, 2007 3.547 3.602 3.508 3.555 25,954 -0.02(-0.65%)
Mar 20, 2007 3.578 3.602 3.578 3.578 13,723 -0.03(-0.86%)
Mar 19, 2007 3.578 3.609 3.555 3.609 3,420 +0.02(+0.43%)
Mar 16, 2007 3.617 3.617 3.594 3.594 6,813 -0.03(-0.86%)
Mar 15, 2007 3.617 3.625 3.609 3.625 8,123 +0.01(+0.22%)
Mar 14, 2007 3.602 3.617 3.602 3.617 7,365 +0.02(+0.65%)
Mar 13, 2007 3.625 3.609 3.516 3.594 10,395 -0.03(-0.86%)
Mar 12, 2007 3.625 3.625 3.625 3.625 0 +0.00(+0.00%)
Mar 09, 2007 3.617 3.625 3.594 3.625 6,160 +0.02(+0.65%)
Mar 08, 2007 3.594 3.617 3.594 3.602 7,245 +0.00(+0.00%)
Mar 07, 2007 3.586 3.609 3.586 3.602 30,939 +0.01(+0.22%)
Mar 06, 2007 3.602 3.617 3.594 3.594 43,604 -0.02(-0.43%)
Mar 05, 2007 3.586 3.609 3.586 3.609 3,213 +0.02(+0.43%)
Mar 02, 2007 3.594 3.617 3.594 3.594 5,013 -0.05(-1.28%)
Mar 01, 2007 3.586 3.640 3.586 3.640 16,401 +0.04(+1.08%)
Feb 28, 2007 3.617 3.633 3.602 3.602 13,153 -0.02(-0.43%)
Feb 27, 2007 3.586 3.625 3.586 3.617 22,267 -0.01(-0.21%)
Feb 26, 2007 3.602 3.625 3.586 3.625 29,818 +0.00(+0.00%)
Feb 23, 2007 3.594 3.640 3.594 3.625 20,954 +0.00(+0.00%)
Feb 22, 2007 3.633 3.633 3.578 3.625 28,262 -0.01(-0.21%)
Feb 21, 2007 3.586 3.633 3.586 3.633 36,868 +0.02(+0.43%)
Feb 20, 2007 3.555 3.617 3.555 3.617 27,011 +0.04(+1.09%)
Feb 16, 2007 3.508 3.578 3.500 3.578 12,233 +0.01(+0.22%)
Feb 15, 2007 3.524 3.578 3.500 3.570 32,602 +0.05(+1.32%)
Feb 14, 2007 3.539 3.540 3.500 3.524 10,064 +0.01(+0.22%)
Feb 13, 2007 3.500 3.539 3.500 3.516 15,739 -0.01(-0.22%)
Feb 12, 2007 3.563 3.609 3.461 3.524 24,553 -0.09(-2.37%)
Feb 09, 2007 3.617 3.617 3.547 3.609 13,760 +0.00(+0.00%)
Feb 08, 2007 3.602 3.609 3.586 3.609 19,286 +0.02(+0.65%)
Feb 07, 2007 3.602 3.617 3.516 3.586 27,720 -0.04(-1.07%)
Feb 06, 2007 3.679 3.679 3.547 3.625 25,352 +0.01(+0.22%)
Feb 05, 2007 3.679 3.679 3.617 3.617 35,540 -0.06(-1.69%)
Feb 02, 2007 3.640 3.679 3.625 3.679 20,116 +0.01(+0.21%)
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.