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 (%)
Dec 30, 2016 2.988 2.988 2.988 0 +0.04(+1.37%)
Dec 29, 2016 2.988 3.068 2.947 2.947 10,820 -0.04(-1.35%)
Dec 28, 2016 2.988 3.028 2.947 2.988 9,039 +0.00(+0.00%)
Dec 27, 2016 3.028 3.028 2.947 2.988 27,861 -0.04(-1.33%)
Dec 23, 2016 3.028 3.028 3.028 0 +0.04(+1.35%)
Dec 22, 2016 3.028 3.068 2.947 2.988 29,985 -0.04(-1.33%)
Dec 21, 2016 2.988 3.028 2.988 3.028 14,819 +0.04(+1.35%)
Dec 20, 2016 3.028 3.068 2.988 2.988 25,842 -0.04(-1.33%)
Dec 19, 2016 3.032 3.032 2.988 3.028 29,855 +0.04(+1.35%)
Dec 16, 2016 3.028 3.068 2.988 2.988 28,704 -0.04(-1.33%)
Dec 15, 2016 2.988 3.068 2.988 3.028 29,996 -0.04(-1.32%)
Dec 14, 2016 3.068 3.068 3.033 3.068 40,604 +0.00(+0.00%)
Dec 13, 2016 3.068 3.109 2.988 3.068 106,524 +0.00(+0.00%)
Dec 12, 2016 3.028 3.109 2.988 3.068 23,856 +0.00(+0.00%)
Dec 09, 2016 3.028 3.068 2.980 3.068 114,174 +0.08(+2.70%)
Dec 08, 2016 2.907 3.028 2.907 2.988 96,217 +0.08(+2.78%)
Dec 07, 2016 2.947 2.988 2.875 2.907 23,967 +0.00(+0.00%)
Dec 06, 2016 2.786 2.988 2.786 2.907 79,877 +0.08(+2.86%)
Dec 05, 2016 2.786 2.866 2.786 2.826 8,884 +0.04(+1.45%)
Dec 02, 2016 2.826 2.907 2.725 2.786 135,770 -0.08(-2.82%)
Dec 01, 2016 2.866 2.947 2.866 2.866 19,080 +0.04(+1.43%)
Nov 30, 2016 2.907 2.907 2.826 2.826 17,927 -0.04(-1.41%)
Nov 29, 2016 2.907 2.947 2.866 2.866 24,236 +0.00(+0.00%)
Nov 28, 2016 2.947 2.947 2.866 2.866 7,419 -0.08(-2.74%)
Nov 25, 2016 2.947 2.947 2.903 2.947 7,956 +0.00(+0.00%)
Nov 23, 2016 2.947 2.947 2.947 0 +0.08(+2.82%)
Nov 22, 2016 2.826 2.866 2.786 2.866 18,383 +0.08(+2.90%)
Nov 21, 2016 2.826 2.826 2.786 2.786 7,315 -0.04(-1.43%)
Nov 18, 2016 2.826 2.826 2.705 2.826 20,652 +0.00(+0.00%)
Nov 17, 2016 2.786 2.826 2.774 2.826 19,678 +0.04(+1.45%)
Nov 16, 2016 2.745 2.786 2.741 2.786 7,781 +0.00(+0.00%)
Nov 15, 2016 2.745 2.786 2.705 2.786 16,609 +0.04(+1.47%)
Nov 14, 2016 2.665 2.745 2.645 2.745 18,621 +0.08(+3.03%)
Nov 11, 2016 2.654 2.665 2.624 2.665 30,682 +0.00(+0.00%)
Nov 10, 2016 2.544 2.544 2.544 2.665 29,949 +0.04(+1.54%)
Nov 09, 2016 2.544 2.624 2.503 2.624 4,656 +0.08(+3.17%)
Nov 08, 2016 2.544 2.624 2.544 2.544 5,242 -0.08(-3.08%)
Nov 07, 2016 2.624 2.624 2.544 2.624 6,413 +0.08(+3.17%)
Nov 04, 2016 2.624 2.624 2.544 2.544 2,952 -0.04(-1.56%)
Nov 03, 2016 2.644 2.665 2.544 2.584 36,692 -0.07(-2.59%)
Nov 02, 2016 2.653 2.653 2.644 2.653 6,816 +0.00(+0.00%)
Nov 01, 2016 2.580 2.653 2.580 2.653 16,486 +0.00(+0.00%)
Oct 31, 2016 2.653 2.653 2.572 2.653 4,283 +0.02(+0.61%)
Oct 28, 2016 2.612 2.636 2.612 2.636 2,648 -0.01(-0.30%)
Oct 27, 2016 2.653 2.653 2.628 2.644 776 -0.01(-0.30%)
Oct 26, 2016 2.604 2.653 2.604 2.653 2,407 +0.00(+0.00%)
Oct 25, 2016 2.612 2.661 2.612 2.653 1,718 -0.01(-0.30%)
Oct 24, 2016 2.647 2.661 2.588 2.661 1,898 +0.04(+1.53%)
Oct 21, 2016 2.620 2.628 2.616 2.620 20,032 -0.04(-1.51%)
Oct 19, 2016 2.644 2.661 2.661 2.661 74 -0.01(-0.30%)
Oct 18, 2016 2.564 2.685 2.564 2.669 23,941 +0.02(+0.61%)
Oct 17, 2016 2.669 2.669 2.597 2.653 8,295 -0.01(-0.30%)
Oct 14, 2016 2.644 2.668 2.634 2.661 13,076 +0.04(+1.53%)
Oct 13, 2016 2.628 2.661 2.620 2.620 5,497 -0.04(-1.51%)
Oct 12, 2016 2.661 2.661 2.644 2.661 7,637 +0.02(+0.61%)
Oct 11, 2016 2.644 2.644 2.644 2.644 4,142 +0.01(+0.30%)
Oct 10, 2016 2.644 2.644 2.636 2.636 604 +0.01(+0.31%)
Oct 07, 2016 2.644 2.644 2.620 2.628 13,413 -0.01(-0.30%)
Oct 06, 2016 2.615 2.636 2.612 2.636 2,133 +0.02(+0.92%)
Oct 05, 2016 2.620 2.661 2.612 2.612 16,619 -0.01(-0.31%)
Oct 04, 2016 2.669 2.669 2.620 2.620 1,096 -0.01(-0.31%)
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.