Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.630 -0.080 (-2.95%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 20, 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 (%)
Mar 31, 2017 3.080 3.161 3.039 3.039 83,882 -0.04(-1.32%)
Mar 30, 2017 3.007 3.080 3.007 3.080 7,437 +0.08(+2.70%)
Mar 29, 2017 3.039 3.080 2.999 2.999 45,994 -0.04(-1.33%)
Mar 28, 2017 2.999 3.080 2.999 3.039 20,383 +0.00(+0.00%)
Mar 27, 2017 2.999 3.039 2.999 3.039 13,521 +0.02(+0.67%)
Mar 24, 2017 3.039 3.039 2.999 3.019 4,009 -0.02(-0.67%)
Mar 23, 2017 2.958 3.039 2.958 3.039 11,028 +0.08(+2.74%)
Mar 22, 2017 2.999 3.039 2.958 2.958 7,380 -0.04(-1.35%)
Mar 21, 2017 2.958 3.039 2.958 2.999 18,891 +0.00(+0.00%)
Mar 20, 2017 3.120 3.120 2.958 2.999 88,681 -0.08(-2.63%)
Mar 17, 2017 3.080 3.120 2.999 3.080 44,933 +0.00(+0.00%)
Mar 16, 2017 3.080 3.120 3.039 3.080 24,089 +0.04(+1.33%)
Mar 15, 2017 3.080 3.120 3.039 3.039 21,096 +0.00(+0.00%)
Mar 14, 2017 3.080 3.141 3.039 3.039 80,847 -0.04(-1.32%)
Mar 13, 2017 3.039 3.157 3.039 3.080 38,559 +0.04(+1.33%)
Mar 10, 2017 3.120 3.201 3.039 3.039 34,880 -0.12(-3.85%)
Mar 09, 2017 3.080 3.161 3.080 3.161 20,794 +0.04(+1.30%)
Mar 08, 2017 3.080 3.120 3.080 3.120 24,637 +0.08(+2.67%)
Mar 07, 2017 3.047 3.120 3.039 3.039 39,274 -0.04(-1.32%)
Mar 06, 2017 3.039 3.120 3.039 3.080 19,589 +0.04(+1.33%)
Mar 03, 2017 3.080 3.120 3.039 3.039 39,507 -0.08(-2.60%)
Mar 02, 2017 3.080 3.120 3.039 3.120 44,450 +0.08(+2.67%)
Mar 01, 2017 3.120 3.153 3.039 3.039 64,020 -0.04(-1.32%)
Feb 28, 2017 3.097 3.161 3.080 3.080 46,553 -0.08(-2.56%)
Feb 27, 2017 3.120 3.161 3.076 3.161 69,135 +0.04(+1.30%)
Feb 24, 2017 3.120 3.120 3.060 3.120 23,866 +0.04(+1.32%)
Feb 23, 2017 3.120 3.201 3.039 3.080 59,921 +0.04(+1.33%)
Feb 22, 2017 3.120 3.201 3.039 3.039 67,649 -0.08(-2.60%)
Feb 21, 2017 3.201 3.242 3.120 3.120 68,110 -0.08(-2.53%)
Feb 17, 2017 3.201 3.201 3.201 0 +0.08(+2.60%)
Feb 16, 2017 3.161 3.242 3.120 3.120 58,109 -0.04(-1.28%)
Feb 15, 2017 3.174 3.242 3.120 3.161 97,889 -0.04(-1.27%)
Feb 14, 2017 3.161 3.201 3.120 3.201 50,441 +0.08(+2.60%)
Feb 13, 2017 3.201 3.229 3.120 3.120 44,830 -0.08(-2.53%)
Feb 10, 2017 3.197 3.242 3.161 3.201 21,197 +0.00(+0.00%)
Feb 09, 2017 3.161 3.242 3.124 3.201 41,176 +0.04(+1.28%)
Feb 08, 2017 3.161 3.242 3.120 3.161 45,203 +0.00(+0.00%)
Feb 07, 2017 3.234 3.242 3.120 3.161 49,384 +0.00(+0.00%)
Feb 06, 2017 3.193 3.242 3.161 3.161 90,164 +0.00(+0.00%)
Feb 03, 2017 3.201 3.283 3.161 3.161 76,726 -0.04(-1.27%)
Feb 02, 2017 3.165 3.201 3.115 3.201 64,842 -0.03(-0.88%)
Feb 01, 2017 3.189 3.230 3.109 3.230 48,457 +0.04(+1.27%)
Jan 31, 2017 3.149 3.189 3.149 3.189 55,367 +0.04(+1.28%)
Jan 30, 2017 3.189 3.189 3.149 3.149 37,797 -0.04(-1.27%)
Jan 27, 2017 3.109 3.189 3.109 3.189 112,640 +0.08(+2.60%)
Jan 26, 2017 3.149 3.189 3.109 3.109 29,865 -0.04(-1.28%)
Jan 25, 2017 3.230 3.230 3.149 3.149 33,918 -0.04(-1.27%)
Jan 24, 2017 3.109 3.230 3.068 3.189 223,567 +0.12(+3.95%)
Jan 23, 2017 3.230 3.230 3.068 3.068 37,295 -0.16(-5.00%)
Jan 20, 2017 2.947 3.230 2.947 3.230 136,062 +0.12(+3.90%)
Jan 19, 2017 3.028 3.109 2.907 3.109 63,779 +0.08(+2.67%)
Jan 18, 2017 3.068 3.109 3.028 3.028 50,545 +0.00(+0.00%)
Jan 17, 2017 2.988 3.109 2.988 3.028 40,255 +0.04(+1.35%)
Jan 13, 2017 2.988 2.988 2.988 0 +0.04(+1.37%)
Jan 12, 2017 2.988 2.988 2.943 2.947 7,526 +0.00(+0.00%)
Jan 11, 2017 2.947 2.988 2.911 2.947 14,100 +0.04(+1.39%)
Jan 10, 2017 2.947 2.947 2.907 2.907 7,950 -0.04(-1.37%)
Jan 09, 2017 2.907 3.028 2.806 2.947 12,146 -0.02(-0.68%)
Jan 06, 2017 2.947 3.028 2.907 2.967 57,866 +0.06(+2.08%)
Jan 05, 2017 2.947 3.028 2.907 2.907 14,368 -0.04(-1.37%)
Jan 04, 2017 2.988 3.028 2.907 2.947 41,472 -0.04(-1.35%)
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.