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

Ameriserv Financial (NQ: ASRV )

2.650 -0.050 (-1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jan 30, 2004 4.488 4.793 4.488 4.610 34,177 +0.05(+1.17%)
Jan 29, 2004 4.641 4.641 4.450 4.557 36,280 +0.05(+1.18%)
Jan 28, 2004 4.450 4.785 4.450 4.504 87,546 +0.02(+0.34%)
Jan 27, 2004 4.937 4.945 4.291 4.488 114,230 -0.44(-8.95%)
Jan 26, 2004 4.831 4.937 4.800 4.930 90,438 +0.08(+1.73%)
Jan 23, 2004 4.732 4.937 4.656 4.846 72,297 +0.11(+2.41%)
Jan 22, 2004 4.869 4.869 4.633 4.732 60,204 +0.10(+2.13%)
Jan 21, 2004 4.336 4.641 4.313 4.633 108,052 +0.34(+7.98%)
Jan 20, 2004 4.230 4.488 4.222 4.291 102,925 -0.04(-0.88%)
Jan 16, 2004 3.918 4.519 3.842 4.329 192,575 +0.46(+11.79%)
Jan 15, 2004 3.865 3.979 3.827 3.872 55,786 +0.03(+0.79%)
Jan 14, 2004 3.819 3.842 3.811 3.842 59,679 +0.02(+0.60%)
Jan 13, 2004 3.864 3.865 3.804 3.819 30,483 -0.02(-0.59%)
Jan 12, 2004 3.842 3.842 3.781 3.842 21,334 +0.00(+0.00%)
Jan 09, 2004 3.644 3.842 3.644 3.842 63,288 +0.07(+1.81%)
Jan 08, 2004 3.804 3.804 3.705 3.773 28,951 +0.02(+0.40%)
Jan 07, 2004 3.842 3.842 3.667 3.758 80,821 -0.08(-2.18%)
Jan 06, 2004 3.796 3.842 3.796 3.842 24,975 +0.01(+0.20%)
Jan 05, 2004 3.720 3.857 3.720 3.834 35,886 -0.01(-0.20%)
Jan 02, 2004 3.872 3.880 3.735 3.842 46,664 +0.04(+1.00%)
Dec 31, 2003 3.918 3.918 3.804 3.804 14,985 -0.08(-1.96%)
Dec 30, 2003 3.849 3.910 3.788 3.880 53,255 +0.11(+3.03%)
Dec 29, 2003 3.834 3.872 3.697 3.766 54,923 -0.09(-2.37%)
Dec 26, 2003 3.880 3.880 3.827 3.857 11,965 -0.01(-0.20%)
Dec 24, 2003 3.804 3.872 3.659 3.865 23,398 +0.10(+2.63%)
Dec 23, 2003 3.728 3.788 3.728 3.766 10,121 +0.04(+1.02%)
Dec 22, 2003 3.507 3.796 3.431 3.728 24,792 -0.08(-2.20%)
Dec 19, 2003 3.720 3.872 3.568 3.811 26,872 +0.02(+0.60%)
Dec 18, 2003 3.614 3.842 3.614 3.788 6,092 -0.03(-0.80%)
Dec 17, 2003 3.766 3.819 3.766 3.819 11,777 -0.02(-0.40%)
Dec 16, 2003 3.880 3.880 3.788 3.834 19,922 -0.02(-0.42%)
Dec 15, 2003 3.910 3.910 3.842 3.850 18,376 -0.03(-0.76%)
Dec 12, 2003 3.895 3.895 3.804 3.880 42,459 +0.05(+1.19%)
Dec 11, 2003 3.948 3.948 3.720 3.834 41,801 -0.06(-1.56%)
Dec 10, 2003 3.796 3.956 3.796 3.895 63,319 +0.13(+3.43%)
Dec 09, 2003 3.766 3.796 3.659 3.766 20,900 +0.05(+1.23%)
Dec 08, 2003 3.735 3.788 3.690 3.720 26,261 -0.07(-1.81%)
Dec 05, 2003 3.690 3.781 3.735 3.788 5,126 +0.10(+2.68%)
Dec 04, 2003 3.781 3.781 3.652 3.690 53,058 -0.09(-2.41%)
Dec 03, 2003 3.796 3.804 3.766 3.781 31,770 +0.00(+0.00%)
Dec 02, 2003 3.735 3.857 3.735 3.781 6,735 +0.00(+0.00%)
Dec 01, 2003 3.614 3.857 3.614 3.781 14,010 -0.02(-0.60%)
Nov 28, 2003 3.804 3.811 3.804 3.804 9,267 +0.00(+0.00%)
Nov 26, 2003 3.804 3.857 3.682 3.804 26,618 +0.00(+0.00%)
Nov 25, 2003 3.804 3.864 3.795 3.804 36,449 +0.08(+2.04%)
Nov 24, 2003 3.720 3.788 3.705 3.728 17,326 +0.07(+1.87%)
Nov 21, 2003 3.842 3.842 3.842 3.659 45,229 -0.14(-3.61%)
Nov 20, 2003 3.804 3.826 3.773 3.796 29,877 +0.02(+0.40%)
Nov 19, 2003 3.804 3.804 3.728 3.781 32,886 +0.05(+1.43%)
Nov 18, 2003 3.880 3.880 3.667 3.728 32,727 -0.14(-3.73%)
Nov 17, 2003 3.690 3.872 3.690 3.872 27,670 +0.07(+1.80%)
Nov 14, 2003 3.811 3.865 3.804 3.804 15,864 -0.04(-0.99%)
Nov 13, 2003 3.667 3.903 3.667 3.842 22,205 +0.00(+0.00%)
Nov 12, 2003 3.925 3.925 3.766 3.842 29,272 -0.04(-0.98%)
Nov 11, 2003 3.880 3.903 3.880 3.880 20,381 +0.02(+0.59%)
Nov 10, 2003 3.880 3.903 3.857 3.857 11,154 -0.05(-1.17%)
Nov 07, 2003 3.941 3.941 3.736 3.903 36,992 +0.00(+0.00%)
Nov 06, 2003 3.728 3.941 3.728 3.903 42,618 +0.06(+1.58%)
Nov 05, 2003 3.925 3.925 3.675 3.842 43,795 -0.08(-2.13%)
Nov 04, 2003 3.941 3.941 3.879 3.925 36,651 +0.05(+1.18%)
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.