Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ameriserv Financial
(NQ:
ASRV
)
2.510
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2010
1.859
1.859
1.719
1.742
28,425
-0.04(-2.18%)
Apr 29, 2010
1.879
1.879
1.766
1.781
3,363
+0.08(+4.57%)
Apr 28, 2010
1.657
1.828
1.657
1.704
20,004
+0.05(+3.30%)
Apr 27, 2010
1.711
1.804
1.649
1.649
21,565
-0.06(-3.72%)
Apr 26, 2010
1.937
1.937
1.649
1.713
37,983
-0.08(-4.26%)
Apr 23, 2010
1.844
1.844
1.750
1.789
31,040
-0.03(-1.71%)
Apr 22, 2010
1.867
1.867
1.750
1.820
37,470
-0.12(-6.02%)
Apr 21, 2010
1.571
1.945
1.571
1.937
143,755
+0.38(+24.50%)
Apr 20, 2010
1.657
1.665
1.532
1.556
54,420
-0.16(-9.09%)
Apr 19, 2010
1.820
1.820
1.657
1.711
7,501
-0.12(-6.38%)
Apr 16, 2010
1.556
1.844
1.525
1.828
45,263
+0.21(+13.31%)
Apr 15, 2010
1.649
1.665
1.532
1.613
5,525
-0.02(-1.24%)
Apr 14, 2010
1.680
1.680
1.556
1.634
11,129
+0.08(+5.00%)
Apr 13, 2010
1.525
1.602
1.525
1.556
15,120
+0.03(+2.04%)
Apr 12, 2010
1.705
1.711
1.525
1.525
30,390
-0.19(-10.90%)
Apr 09, 2010
1.812
1.812
1.641
1.711
45,712
+0.02(+0.92%)
Apr 08, 2010
1.781
1.797
1.657
1.696
24,437
+0.03(+1.87%)
Apr 07, 2010
1.657
1.742
1.641
1.665
90,328
+0.01(+0.47%)
Apr 06, 2010
1.789
1.812
1.641
1.657
47,266
-0.05(-3.18%)
Apr 05, 2010
1.789
1.921
1.564
1.711
238,323
-0.02(-1.35%)
Apr 01, 2010
1.361
1.735
1.735
1.735
181,780
+0.44(+33.53%)
Mar 31, 2010
1.361
1.361
1.291
1.299
18,207
-0.05(-3.59%)
Mar 30, 2010
1.361
1.361
1.347
1.347
3,603
-0.04(-2.69%)
Mar 29, 2010
1.486
1.532
1.385
1.385
8,507
-0.09(-6.32%)
Mar 26, 2010
1.478
1.517
1.478
1.478
11,280
+0.02(+1.60%)
Mar 25, 2010
1.400
1.455
1.400
1.455
7,966
+0.01(+0.86%)
Mar 24, 2010
1.517
1.517
1.377
1.442
12,724
-0.06(-3.78%)
Mar 23, 2010
1.486
1.501
1.470
1.499
1,799
+0.03(+1.96%)
Mar 22, 2010
1.641
1.641
1.431
1.470
18,586
-0.19(-11.27%)
Mar 19, 2010
1.400
1.984
1.353
1.657
11,076
+0.26(+18.33%)
Mar 18, 2010
1.299
1.455
1.299
1.400
37,988
+0.04(+2.86%)
Mar 17, 2010
1.338
1.447
1.237
1.361
44,133
+0.05(+4.17%)
Mar 16, 2010
1.338
1.338
1.299
1.307
2,005
-0.05(-4.00%)
Mar 15, 2010
1.291
1.361
1.268
1.361
46,017
+0.04(+2.94%)
Mar 12, 2010
1.252
1.322
1.229
1.322
15,772
+0.08(+6.25%)
Mar 11, 2010
1.260
1.260
1.229
1.245
8,639
-0.04(-3.03%)
Mar 10, 2010
1.291
1.315
1.264
1.283
169,582
+0.00(+0.00%)
Mar 09, 2010
1.455
1.455
1.182
1.283
18,936
-0.17(-11.76%)
Mar 08, 2010
1.245
1.455
1.245
1.455
14,037
+0.24(+19.87%)
Mar 05, 2010
1.245
1.322
1.213
1.213
12,679
-0.03(-2.50%)
Mar 04, 2010
1.299
1.299
1.228
1.245
32,073
-0.08(-5.88%)
Mar 03, 2010
1.175
1.322
1.175
1.322
34,004
+0.12(+9.68%)
Mar 02, 2010
1.175
1.237
1.167
1.206
17,105
+0.03(+2.66%)
Mar 01, 2010
1.136
1.175
1.112
1.175
25,540
-0.02(-1.31%)
Feb 26, 2010
1.190
1.190
1.190
1.190
514
+0.02(+1.32%)
Feb 25, 2010
1.175
1.206
1.175
1.175
20,312
-0.03(-2.58%)
Feb 24, 2010
1.206
1.229
1.190
1.206
30,471
+0.02(+1.31%)
Feb 23, 2010
1.206
1.213
1.190
1.190
3,085
-0.02(-1.28%)
Feb 22, 2010
1.175
1.206
1.136
1.206
6,947
+0.02(+1.29%)
Feb 19, 2010
1.175
1.260
1.167
1.190
56,662
+0.02(+2.01%)
Feb 18, 2010
1.167
1.175
1.166
1.167
11,991
-0.00(-0.01%)
Feb 17, 2010
1.105
1.167
1.105
1.167
20,309
+0.01(+0.68%)
Feb 16, 2010
1.128
1.159
1.097
1.159
10,767
+0.02(+2.06%)
Feb 12, 2010
1.089
1.136
1.136
1.136
19,283
+0.03(+2.82%)
Feb 11, 2010
1.112
1.143
1.097
1.105
24,441
+0.00(+0.00%)
Feb 10, 2010
1.089
1.105
1.089
1.105
17,946
-0.01(-0.70%)
Feb 09, 2010
1.112
1.128
1.089
1.112
69,103
+0.01(+0.70%)
Feb 08, 2010
1.091
1.151
1.089
1.105
31,838
-0.02(-2.07%)
Feb 05, 2010
1.136
1.165
1.128
1.128
1,928
-0.04(-3.33%)
Feb 04, 2010
1.143
1.167
1.097
1.167
44,776
+0.01(+0.67%)
Feb 03, 2010
1.171
1.171
1.159
1.159
1,547
+0.00(+0.00%)
Feb 02, 2010
1.128
1.159
1.128
1.159
9,641
-0.02(-1.97%)
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
.