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, 2004 4.652 4.753 4.652 4.745 43,966 +0.00(+0.00%)
Apr 29, 2004 4.698 4.753 4.667 4.745 9,770 +0.05(+1.16%)
Apr 28, 2004 4.628 4.784 4.543 4.691 20,440 +0.02(+0.50%)
Apr 27, 2004 4.472 4.667 4.395 4.667 58,750 +0.31(+7.14%)
Apr 26, 2004 4.605 4.617 4.317 4.356 32,267 +0.04(+0.90%)
Apr 23, 2004 4.535 4.535 4.317 4.317 12,727 -0.12(-2.63%)
Apr 22, 2004 4.333 4.457 4.333 4.434 14,784 -0.01(-0.18%)
Apr 21, 2004 4.356 4.442 4.309 4.442 9,256 +0.02(+0.35%)
Apr 20, 2004 4.368 4.457 4.368 4.426 17,998 +0.12(+2.71%)
Apr 19, 2004 4.426 4.551 4.295 4.309 22,497 -0.17(-3.82%)
Apr 16, 2004 4.302 4.512 4.286 4.480 51,551 +0.09(+1.95%)
Apr 15, 2004 4.356 4.457 4.356 4.395 11,570 -0.04(-0.88%)
Apr 14, 2004 4.364 4.434 4.302 4.434 27,896 -0.01(-0.18%)
Apr 13, 2004 4.473 4.543 4.434 4.442 27,382 -0.09(-1.89%)
Apr 12, 2004 4.551 4.574 4.434 4.527 25,454 -0.05(-1.02%)
Apr 08, 2004 4.551 4.644 4.551 4.574 20,183 +0.05(+1.20%)
Apr 07, 2004 4.566 4.605 4.434 4.519 45,894 -0.14(-3.00%)
Apr 06, 2004 4.667 4.667 4.589 4.659 14,784 -0.01(-0.17%)
Apr 05, 2004 4.741 4.741 4.606 4.667 21,211 -0.09(-1.80%)
Apr 02, 2004 4.745 4.784 4.667 4.753 14,141 +0.02(+0.33%)
Apr 01, 2004 4.706 4.737 4.667 4.737 3,085 -0.01(-0.16%)
Mar 31, 2004 4.691 4.761 4.691 4.745 7,970 -0.01(-0.16%)
Mar 30, 2004 4.784 4.784 4.675 4.753 10,927 -0.04(-0.81%)
Mar 29, 2004 4.776 4.823 4.745 4.792 17,869 +0.06(+1.32%)
Mar 26, 2004 4.706 4.761 4.667 4.729 13,112 -0.03(-0.65%)
Mar 25, 2004 4.784 4.815 4.706 4.761 44,866 -0.02(-0.49%)
Mar 24, 2004 4.784 4.815 4.784 4.784 37,538 +0.00(+0.00%)
Mar 23, 2004 4.823 4.823 4.753 4.784 56,179 +0.00(+0.00%)
Mar 22, 2004 4.659 4.807 4.659 4.784 11,313 +0.00(+0.00%)
Mar 19, 2004 4.706 4.823 4.512 4.784 16,841 +0.08(+1.65%)
Mar 18, 2004 4.807 4.823 4.691 4.706 15,426 -0.12(-2.42%)
Mar 17, 2004 4.784 4.862 4.776 4.823 22,240 +0.07(+1.47%)
Mar 16, 2004 4.652 4.784 4.601 4.753 13,112 +0.10(+2.17%)
Mar 15, 2004 4.753 4.901 4.473 4.652 47,437 -0.08(-1.64%)
Mar 12, 2004 4.399 4.846 4.356 4.729 79,834 +0.26(+5.74%)
Mar 11, 2004 4.947 4.947 4.247 4.473 93,975 -0.47(-9.45%)
Mar 10, 2004 4.998 5.017 4.722 4.939 33,039 -0.08(-1.55%)
Mar 09, 2004 4.761 5.041 4.761 5.017 140,770 +0.19(+4.03%)
Mar 08, 2004 4.780 4.831 4.714 4.823 22,754 +0.02(+0.49%)
Mar 05, 2004 4.811 4.815 4.737 4.799 15,298 -0.04(-0.80%)
Mar 04, 2004 4.714 4.838 4.714 4.838 22,111 +0.02(+0.32%)
Mar 03, 2004 4.745 4.823 4.745 4.823 12,727 +0.00(+0.00%)
Mar 02, 2004 4.823 4.823 4.784 4.823 25,840 +0.00(+0.00%)
Mar 01, 2004 4.838 4.838 4.776 4.823 8,227 -0.01(-0.16%)
Feb 27, 2004 4.807 4.831 4.753 4.831 16,455 +0.02(+0.49%)
Feb 26, 2004 4.799 4.838 4.729 4.807 22,883 -0.03(-0.64%)
Feb 25, 2004 4.854 4.854 4.799 4.838 12,727 -0.01(-0.16%)
Feb 24, 2004 4.831 4.846 4.799 4.846 26,611 +0.02(+0.32%)
Feb 23, 2004 4.873 4.939 4.807 4.831 49,366 -0.06(-1.18%)
Feb 20, 2004 4.901 4.901 4.807 4.888 41,395 +0.02(+0.38%)
Feb 19, 2004 4.784 4.916 4.784 4.869 32,010 +0.03(+0.64%)
Feb 18, 2004 4.854 4.862 4.799 4.838 34,967 -0.03(-0.64%)
Feb 17, 2004 4.776 4.869 4.729 4.869 55,022 +0.13(+2.79%)
Feb 13, 2004 4.784 4.823 4.676 4.737 20,054 -0.01(-0.16%)
Feb 12, 2004 4.706 4.792 4.675 4.745 67,364 -0.04(-0.81%)
Feb 11, 2004 4.722 4.784 4.706 4.784 29,311 +0.04(+0.82%)
Feb 10, 2004 4.768 4.784 4.737 4.745 29,053 -0.01(-0.16%)
Feb 09, 2004 4.768 4.784 4.613 4.753 44,223 +0.03(+0.66%)
Feb 06, 2004 4.815 4.815 4.597 4.722 13,627 -0.06(-1.30%)
Feb 05, 2004 4.589 4.823 4.589 4.784 56,822 +0.02(+0.49%)
Feb 04, 2004 4.862 4.862 4.737 4.761 55,279 -0.02(-0.33%)
Feb 03, 2004 4.768 4.784 4.589 4.776 122,386 -0.01(-0.16%)
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.