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 30, 2019 3.471 3.505 3.471 3.497 11,842 -0.00(-0.12%)
Apr 29, 2019 3.480 3.505 3.480 3.501 36,314 +0.03(+0.86%)
Apr 26, 2019 3.463 3.480 3.463 3.471 31,457 +0.01(+0.25%)
Apr 25, 2019 3.454 3.471 3.446 3.463 33,519 +0.02(+0.49%)
Apr 24, 2019 3.446 3.463 3.442 3.446 5,112 +0.00(+0.00%)
Apr 23, 2019 3.446 3.450 3.429 3.446 26,741 +0.02(+0.50%)
Apr 22, 2019 3.446 3.446 3.429 3.429 5,656 -0.02(-0.49%)
Apr 18, 2019 3.437 3.454 3.420 3.446 9,072 +0.01(+0.25%)
Apr 17, 2019 3.480 3.480 3.429 3.437 6,675 +0.00(+0.00%)
Apr 16, 2019 3.454 3.505 3.437 3.437 86,356 -0.02(-0.46%)
Apr 15, 2019 3.429 3.454 3.421 3.453 13,859 +0.03(+0.96%)
Apr 12, 2019 3.463 3.463 3.420 3.420 7,186 -0.01(-0.25%)
Apr 11, 2019 3.412 3.429 3.412 3.429 4,070 +0.01(+0.25%)
Apr 10, 2019 3.429 3.454 3.420 3.420 4,366 -0.01(-0.25%)
Apr 09, 2019 3.430 3.437 3.419 3.429 3,175 -0.01(-0.25%)
Apr 08, 2019 3.420 3.437 3.420 3.437 2,463 +0.01(+0.25%)
Apr 05, 2019 3.412 3.429 3.412 3.429 2,592 +0.01(+0.25%)
Apr 04, 2019 3.420 3.440 3.420 3.420 18,233 -0.01(-0.25%)
Apr 03, 2019 3.420 3.429 3.420 3.429 2,070 +0.01(+0.25%)
Apr 02, 2019 3.429 3.429 3.412 3.420 3,913 +0.00(+0.00%)
Apr 01, 2019 3.420 3.429 3.412 3.420 13,616 +0.01(+0.25%)
Mar 29, 2019 3.420 3.420 3.395 3.412 7,069 +0.01(+0.25%)
Mar 28, 2019 3.404 3.420 3.378 3.404 3,083 +0.00(+0.00%)
Mar 27, 2019 3.370 3.429 3.370 3.404 12,732 +0.03(+1.01%)
Mar 26, 2019 3.370 3.395 3.361 3.370 12,709 -0.02(-0.63%)
Mar 25, 2019 3.378 3.404 3.327 3.391 16,453 -0.02(-0.62%)
Mar 22, 2019 3.471 3.471 3.378 3.412 40,294 -0.06(-1.71%)
Mar 21, 2019 3.471 3.488 3.468 3.471 10,011 -0.02(-0.49%)
Mar 20, 2019 3.497 3.505 3.488 3.488 2,163 +0.01(+0.24%)
Mar 19, 2019 3.514 3.522 3.480 3.480 44,254 -0.04(-1.20%)
Mar 18, 2019 3.514 3.522 3.488 3.522 10,451 +0.00(+0.00%)
Mar 15, 2019 3.514 3.522 3.488 3.522 33,460 +0.02(+0.52%)
Mar 14, 2019 3.505 3.522 3.504 3.504 1,948 +0.01(+0.21%)
Mar 13, 2019 3.505 3.514 3.488 3.497 20,214 +0.01(+0.24%)
Mar 12, 2019 3.497 3.514 3.488 3.488 1,746 -0.03(-0.72%)
Mar 11, 2019 3.514 3.514 3.484 3.514 10,858 -0.02(-0.48%)
Mar 08, 2019 3.539 3.548 3.522 3.531 4,948 -0.01(-0.29%)
Mar 07, 2019 3.599 3.599 3.454 3.541 7,717 -0.05(-1.37%)
Mar 06, 2019 3.599 3.599 3.590 3.590 13,341 -0.00(-0.07%)
Mar 05, 2019 3.599 3.599 3.590 3.593 12,982 -0.01(-0.17%)
Mar 04, 2019 3.599 3.599 3.590 3.599 29,807 +0.00(+0.00%)
Mar 01, 2019 3.590 3.599 3.590 3.599 14,256 +0.00(+0.00%)
Feb 28, 2019 3.590 3.599 3.590 3.599 12,623 +0.00(+0.00%)
Feb 27, 2019 3.599 3.599 3.590 3.599 15,193 +0.00(+0.00%)
Feb 26, 2019 3.573 3.599 3.573 3.599 34,416 +0.03(+0.71%)
Feb 25, 2019 3.565 3.582 3.556 3.573 47,897 +0.01(+0.24%)
Feb 22, 2019 3.565 3.582 3.565 3.565 13,313 -0.02(-0.47%)
Feb 21, 2019 3.565 3.582 3.556 3.582 37,215 +0.03(+0.72%)
Feb 20, 2019 3.565 3.565 3.556 3.556 37,808 -0.00(-0.12%)
Feb 19, 2019 3.539 3.565 3.539 3.561 79,837 +0.04(+1.08%)
Feb 15, 2019 3.556 3.565 3.522 3.522 25,920 -0.03(-0.72%)
Feb 14, 2019 3.539 3.556 3.535 3.548 34,178 +0.01(+0.24%)
Feb 13, 2019 3.514 3.539 3.501 3.539 25,530 +0.02(+0.48%)
Feb 12, 2019 3.505 3.539 3.505 3.522 21,130 +0.02(+0.48%)
Feb 11, 2019 3.522 3.522 3.505 3.505 36,757 -0.01(-0.24%)
Feb 08, 2019 3.480 3.522 3.480 3.514 34,403 +0.03(+0.97%)
Feb 07, 2019 3.488 3.505 3.480 3.480 18,345 -0.03(-0.96%)
Feb 06, 2019 3.522 3.522 3.505 3.514 9,652 +0.01(+0.24%)
Feb 05, 2019 3.505 3.531 3.505 3.505 30,543 -0.01(-0.36%)
Feb 04, 2019 3.480 3.522 3.480 3.518 8,470 +0.04(+1.10%)
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.