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

Ameriserv Financial (NQ: ASRV )

2.700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Sep 30, 2002 1.803 1.879 1.795 1.864 21,761 +0.02(+0.82%)
Sep 27, 2002 1.750 2.016 1.712 1.849 36,937 +0.10(+5.65%)
Sep 26, 2002 2.008 2.016 1.750 1.750 30,976 -0.27(-13.53%)
Sep 25, 2002 1.994 2.054 1.993 2.024 5,126 +0.04(+1.92%)
Sep 24, 2002 1.902 2.130 1.901 1.986 13,539 +0.11(+6.10%)
Sep 23, 2002 1.841 1.909 1.826 1.871 24,186 +0.02(+0.82%)
Sep 20, 2002 1.833 1.902 1.833 1.856 3,154 -0.05(-2.40%)
Sep 19, 2002 1.841 2.107 1.826 1.902 14,722 +0.08(+4.11%)
Sep 18, 2002 1.864 1.902 1.788 1.827 7,361 -0.08(-3.94%)
Sep 17, 2002 1.955 1.955 1.734 1.902 51,922 -0.01(-0.75%)
Sep 16, 2002 2.016 2.024 1.826 1.916 67,434 -0.11(-5.30%)
Sep 13, 2002 1.940 2.107 1.903 2.024 16,036 +0.05(+2.31%)
Sep 12, 2002 1.909 2.199 1.643 1.978 100,822 +0.06(+3.17%)
Sep 11, 2002 2.016 2.016 1.917 1.917 46,927 -0.02(-1.18%)
Sep 10, 2002 2.053 2.053 1.917 1.940 129,610 -0.10(-4.85%)
Sep 09, 2002 2.001 2.084 1.963 2.039 9,595 +0.06(+3.08%)
Sep 06, 2002 2.077 2.122 1.978 1.978 42,984 -0.01(-0.38%)
Sep 05, 2002 2.031 2.138 1.985 1.986 40,414 -0.09(-4.40%)
Sep 04, 2002 2.130 2.214 2.077 2.077 16,799 -0.02(-0.73%)
Sep 03, 2002 2.199 2.199 2.024 2.092 12,224 +0.13(+6.59%)
Aug 30, 2002 2.198 2.198 1.955 1.963 42,195 -0.15(-7.19%)
Aug 29, 2002 2.107 2.282 1.932 2.115 36,806 +0.01(+0.40%)
Aug 28, 2002 2.115 2.176 2.054 2.107 27,604 -0.01(-0.36%)
Aug 27, 2002 2.206 2.206 2.031 2.114 33,388 -0.08(-3.84%)
Aug 26, 2002 2.153 2.548 1.970 2.199 49,425 -0.03(-1.37%)
Aug 23, 2002 2.153 2.275 2.153 2.229 8,412 +0.08(+3.90%)
Aug 22, 2002 2.259 2.282 2.039 2.145 74,663 +0.05(+2.58%)
Aug 21, 2002 2.054 2.130 1.909 2.091 61,124 +0.08(+3.74%)
Aug 20, 2002 2.092 2.130 1.909 2.016 58,758 +0.04(+1.92%)
Aug 16, 2002 1.978 2.084 1.940 1.978 29,313 +0.00(+0.00%)
Aug 15, 2002 2.069 2.168 1.909 1.978 86,231 -0.07(-3.35%)
Aug 14, 2002 1.917 2.046 1.909 2.046 11,304 +0.05(+2.67%)
Aug 13, 2002 2.214 2.275 1.704 1.993 61,650 -0.21(-9.66%)
Aug 12, 2002 2.214 2.244 2.206 2.206 8,018 -0.12(-5.23%)
Aug 07, 2002 2.351 2.351 2.328 2.328 19,060 -0.01(-0.33%)
Aug 06, 2002 2.358 2.358 2.297 2.335 11,567 -0.02(-0.94%)
Aug 05, 2002 2.388 2.389 2.297 2.358 29,182 +0.06(+2.62%)
Aug 02, 2002 2.335 2.343 2.282 2.297 26,316 -0.05(-2.27%)
Aug 01, 2002 2.297 2.396 2.297 2.351 14,328 +0.08(+3.34%)
Jul 31, 2002 2.343 2.396 2.244 2.275 3,404,570 -0.02(-0.99%)
Jul 30, 2002 2.396 2.396 2.145 2.297 33,914 +0.09(+4.14%)
Jul 29, 2002 2.488 2.488 2.130 2.206 135,722 -0.05(-2.36%)
Jul 26, 2002 2.609 2.723 2.244 2.259 79,790 -0.43(-16.10%)
Jul 25, 2002 2.868 2.967 2.693 2.693 126,192 -0.16(-5.60%)
Jul 24, 2002 2.472 2.967 2.472 2.853 74,138 +0.38(+15.38%)
Jul 23, 2002 3.195 3.203 2.396 2.472 110,024 -0.87(-25.97%)
Jul 19, 2002 3.499 3.499 3.233 3.340 45,876 -0.16(-4.57%)
Jul 17, 2002 3.575 3.575 3.461 3.499 6,835 -0.06(-1.71%)
Jul 12, 2002 3.644 3.644 3.553 3.560 14,459 +0.10(+2.86%)
Jul 11, 2002 3.591 3.591 3.423 3.461 8,544 +0.05(+1.56%)
Jul 10, 2002 3.644 3.644 3.393 3.408 26,158 -0.24(-6.47%)
Jul 09, 2002 3.658 3.659 3.598 3.644 7,098 +0.11(+2.98%)
Jul 08, 2002 3.499 3.539 3.499 3.539 19,586 +0.04(+1.12%)
Jul 05, 2002 3.385 3.499 3.385 3.499 10,647 +0.13(+3.84%)
Jul 04, 2002 3.423 3.423 3.271 3.370 31,022 +0.00(+0.00%)
Jul 03, 2002 3.423 3.423 3.271 3.370 31,022 +0.02(+0.68%)
Jul 02, 2002 3.484 3.484 3.309 3.347 13,145 -0.05(-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.