Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ameriserv Financial (NQ: ASRV )

2.400 -0.050 (-2.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 28, 2017 3.324 3.324 3.242 3.324 26,451 +0.04(+1.25%)
Apr 27, 2017 3.324 3.324 3.283 3.283 26,146 -0.04(-1.23%)
Apr 26, 2017 3.283 3.324 3.283 3.324 26,110 +0.02(+0.62%)
Apr 25, 2017 3.283 3.365 3.283 3.304 80,728 +0.06(+1.90%)
Apr 24, 2017 3.324 3.365 3.242 3.242 101,655 -0.08(-2.47%)
Apr 21, 2017 3.201 3.324 3.201 3.324 172,210 +0.08(+2.53%)
Apr 20, 2017 3.242 3.283 3.242 3.242 13,084 +0.00(+0.00%)
Apr 19, 2017 3.201 3.242 3.201 3.242 18,926 +0.04(+1.28%)
Apr 18, 2017 3.242 3.283 3.201 3.201 123,335 -0.04(-1.27%)
Apr 17, 2017 3.201 3.242 3.160 3.242 20,013 +0.04(+1.28%)
Apr 13, 2017 3.140 3.201 3.119 3.201 2,598 +0.07(+2.27%)
Apr 12, 2017 3.156 3.160 3.127 3.130 5,495 -0.03(-0.95%)
Apr 11, 2017 3.119 3.201 3.119 3.160 23,971 +0.00(+0.00%)
Apr 10, 2017 3.160 3.160 3.119 3.160 2,652 +0.00(+0.00%)
Apr 07, 2017 3.078 3.160 3.037 3.160 45,322 +0.08(+2.67%)
Apr 06, 2017 3.037 3.119 3.037 3.078 4,672 +0.00(+0.00%)
Apr 05, 2017 3.078 3.119 3.078 3.078 17,440 +0.00(+0.00%)
Apr 04, 2017 3.037 3.119 3.037 3.078 22,846 +0.04(+1.35%)
Apr 03, 2017 3.119 3.160 3.037 3.037 40,066 -0.04(-1.33%)
Mar 31, 2017 3.119 3.201 3.078 3.078 82,829 -0.04(-1.32%)
Mar 30, 2017 3.045 3.119 3.045 3.119 7,343 +0.08(+2.70%)
Mar 29, 2017 3.078 3.119 3.037 3.037 45,417 -0.04(-1.33%)
Mar 28, 2017 3.037 3.119 3.037 3.078 20,127 +0.00(+0.00%)
Mar 27, 2017 3.037 3.078 3.037 3.078 13,351 +0.02(+0.67%)
Mar 24, 2017 3.078 3.078 3.037 3.058 3,959 -0.02(-0.67%)
Mar 23, 2017 2.996 3.078 2.996 3.078 10,890 +0.08(+2.74%)
Mar 22, 2017 3.037 3.078 2.996 2.996 7,287 -0.04(-1.35%)
Mar 21, 2017 2.996 3.078 2.996 3.037 18,654 +0.00(+0.00%)
Mar 20, 2017 3.160 3.160 2.996 3.037 87,568 -0.08(-2.63%)
Mar 17, 2017 3.119 3.160 3.037 3.119 44,369 +0.00(+0.00%)
Mar 16, 2017 3.119 3.160 3.078 3.119 23,787 +0.04(+1.33%)
Mar 15, 2017 3.119 3.160 3.078 3.078 20,831 +0.00(+0.00%)
Mar 14, 2017 3.119 3.181 3.078 3.078 79,832 -0.04(-1.32%)
Mar 13, 2017 3.078 3.197 3.078 3.119 38,075 +0.04(+1.33%)
Mar 10, 2017 3.160 3.242 3.078 3.078 34,442 -0.12(-3.85%)
Mar 09, 2017 3.119 3.201 3.119 3.201 20,533 +0.04(+1.30%)
Mar 08, 2017 3.119 3.160 3.119 3.160 24,328 +0.08(+2.67%)
Mar 07, 2017 3.086 3.160 3.078 3.078 38,781 -0.04(-1.32%)
Mar 06, 2017 3.078 3.160 3.078 3.119 19,343 +0.04(+1.33%)
Mar 03, 2017 3.119 3.160 3.078 3.078 39,011 -0.08(-2.60%)
Mar 02, 2017 3.119 3.160 3.078 3.160 43,892 +0.08(+2.67%)
Mar 01, 2017 3.160 3.193 3.078 3.078 63,216 -0.04(-1.32%)
Feb 28, 2017 3.136 3.201 3.119 3.119 45,969 -0.08(-2.56%)
Feb 27, 2017 3.160 3.201 3.115 3.201 68,268 +0.04(+1.30%)
Feb 24, 2017 3.160 3.160 3.099 3.160 23,567 +0.04(+1.32%)
Feb 23, 2017 3.160 3.242 3.078 3.119 59,169 +0.04(+1.33%)
Feb 22, 2017 3.160 3.242 3.078 3.078 66,800 -0.08(-2.60%)
Feb 21, 2017 3.242 3.283 3.160 3.160 67,255 -0.08(-2.53%)
Feb 17, 2017 3.242 3.242 3.242 0 +0.08(+2.60%)
Feb 16, 2017 3.201 3.283 3.160 3.160 57,380 -0.04(-1.28%)
Feb 15, 2017 3.214 3.283 3.160 3.201 96,660 -0.04(-1.27%)
Feb 14, 2017 3.201 3.242 3.160 3.242 49,808 +0.08(+2.60%)
Feb 13, 2017 3.242 3.270 3.160 3.160 44,267 -0.08(-2.53%)
Feb 10, 2017 3.238 3.283 3.201 3.242 20,931 +0.00(+0.00%)
Feb 09, 2017 3.201 3.283 3.164 3.242 40,659 +0.04(+1.28%)
Feb 08, 2017 3.201 3.283 3.160 3.201 44,636 +0.00(+0.00%)
Feb 07, 2017 3.275 3.283 3.160 3.201 48,764 +0.00(+0.00%)
Feb 06, 2017 3.234 3.283 3.201 3.201 89,032 +0.00(+0.00%)
Feb 03, 2017 3.242 3.324 3.201 3.201 75,763 -0.04(-1.27%)
Feb 02, 2017 3.205 3.242 3.155 3.242 64,028 -0.03(-0.88%)
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.