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

Ameriserv Financial (NQ: ASRV )

2.880 +0.180 (+6.67%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jul 31, 2007 2.693 2.883 2.685 2.868 18,915 +0.17(+6.50%)
Jul 30, 2007 2.769 2.769 2.685 2.693 11,340 -0.12(-4.32%)
Jul 27, 2007 2.761 2.853 2.723 2.815 29,977 +0.00(+0.00%)
Jul 26, 2007 2.860 2.906 2.815 2.815 36,707 -0.08(-2.63%)
Jul 25, 2007 3.005 3.005 2.868 2.891 34,639 -0.22(-7.09%)
Jul 24, 2007 2.853 3.111 2.853 3.111 26,826 +0.26(+9.07%)
Jul 23, 2007 2.929 3.013 2.853 2.853 37,614 -0.09(-3.10%)
Jul 20, 2007 3.043 3.089 2.860 2.944 27,743 -0.14(-4.44%)
Jul 19, 2007 2.952 3.081 2.952 3.081 3,654 +0.17(+5.74%)
Jul 18, 2007 2.997 3.051 2.868 2.914 13,871 -0.15(-4.96%)
Jul 17, 2007 3.043 3.066 2.959 3.066 9,135 +0.10(+3.33%)
Jul 16, 2007 2.921 2.990 2.921 2.967 19,080 +0.04(+1.30%)
Jul 13, 2007 2.982 2.990 2.921 2.929 11,467 -0.05(-1.79%)
Jul 12, 2007 3.127 3.149 2.982 2.982 7,936 -0.17(-5.31%)
Jul 11, 2007 3.127 3.172 3.119 3.149 3,959 -0.02(-0.48%)
Jul 10, 2007 3.165 3.180 3.165 3.165 18,863 -0.01(-0.24%)
Jul 09, 2007 3.172 3.195 3.165 3.172 16,746 -0.01(-0.33%)
Jul 06, 2007 3.203 3.203 3.165 3.183 10,618 -0.04(-1.33%)
Jul 05, 2007 3.203 3.233 3.195 3.226 29,905 +0.01(+0.24%)
Jul 03, 2007 3.241 3.241 3.218 3.218 6,242 -0.02(-0.70%)
Jul 02, 2007 3.279 3.279 3.241 3.241 20,307 -0.11(-3.18%)
Jun 29, 2007 3.271 3.355 3.271 3.347 5,837 -0.01(-0.23%)
Jun 28, 2007 3.355 3.370 3.340 3.355 1,084 +0.03(+0.92%)
Jun 27, 2007 3.324 3.340 3.279 3.324 4,198 -0.03(-0.91%)
Jun 26, 2007 3.347 3.355 3.279 3.355 9,359 -0.02(-0.68%)
Jun 25, 2007 3.393 3.408 3.378 3.378 3,417 -0.05(-1.55%)
Jun 22, 2007 3.302 3.431 3.302 3.431 14,286 +0.20(+6.12%)
Jun 21, 2007 3.385 3.385 3.233 3.233 11,352 -0.11(-3.19%)
Jun 20, 2007 3.355 3.385 3.340 3.340 5,258 +0.02(+0.69%)
Jun 19, 2007 3.332 3.355 3.298 3.317 6,966 -0.05(-1.36%)
Jun 18, 2007 3.294 3.446 3.241 3.362 61,124 +0.02(+0.45%)
Jun 15, 2007 3.279 3.378 3.279 3.347 11,436 +0.05(+1.62%)
Jun 14, 2007 3.248 3.309 3.248 3.294 13,276 +0.03(+0.93%)
Jun 13, 2007 3.248 3.271 3.218 3.264 10,516 +0.01(+0.23%)
Jun 12, 2007 3.309 3.309 3.248 3.256 9,070 -0.04(-1.15%)
Jun 11, 2007 3.294 3.340 3.271 3.294 14,986 +0.01(+0.23%)
Jun 08, 2007 3.302 3.309 3.286 3.286 10,869 +0.01(+0.23%)
Jun 07, 2007 3.279 3.309 3.271 3.279 15,792 +0.00(+0.00%)
Jun 06, 2007 3.309 3.317 3.271 3.279 6,709 -0.03(-0.92%)
Jun 05, 2007 3.309 3.317 3.286 3.309 7,189 +0.01(+0.23%)
Jun 04, 2007 3.324 3.332 3.279 3.302 3,286 +0.01(+0.23%)
Jun 01, 2007 3.279 3.340 3.279 3.294 6,400 -0.02(-0.46%)
May 31, 2007 3.279 3.309 3.271 3.309 16,270 -0.01(-0.23%)
May 30, 2007 3.317 3.347 3.279 3.317 11,367 +0.02(+0.46%)
May 29, 2007 3.279 3.302 3.271 3.302 82,813 -0.01(-0.23%)
May 25, 2007 3.286 3.309 3.279 3.309 6,966 +0.02(+0.46%)
May 24, 2007 3.294 3.324 3.286 3.294 10,581 -0.01(-0.23%)
May 23, 2007 3.279 3.317 3.279 3.302 5,808 -0.01(-0.23%)
May 22, 2007 3.286 3.309 3.286 3.309 6,596 -0.00(-0.00%)
May 21, 2007 3.340 3.340 3.271 3.309 16,077 +0.02(+0.46%)
May 18, 2007 3.279 3.309 3.279 3.294 12,815 +0.00(+0.00%)
May 17, 2007 3.279 3.309 3.279 3.294 11,862 -0.01(-0.23%)
May 16, 2007 3.302 3.408 3.294 3.302 19,162 +0.00(+0.00%)
May 15, 2007 3.340 3.378 3.302 3.302 1,183 -0.06(-1.81%)
May 14, 2007 3.355 3.370 3.298 3.362 16,988 +0.00(+0.00%)
May 11, 2007 3.423 3.423 3.355 3.362 11,888 -0.08(-2.43%)
May 10, 2007 3.416 3.454 3.393 3.446 2,518 +0.05(+1.34%)
May 09, 2007 3.423 3.431 3.385 3.401 5,569 +0.02(+0.45%)
May 08, 2007 3.378 3.439 3.378 3.385 11,216 -0.03(-0.89%)
May 07, 2007 3.484 3.484 3.370 3.416 12,604 -0.09(-2.60%)
May 04, 2007 3.537 3.568 3.507 3.507 3,036 -0.05(-1.50%)
May 03, 2007 3.575 3.577 3.530 3.560 4,074 -0.04(-1.06%)
May 02, 2007 3.598 3.629 3.477 3.598 20,992 +0.02(+0.64%)
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.