Historical Stock Prices

ASRV 
$3.05
*  
0.02
0.65%
Get ASRV Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading ASRV now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-JAN-2016 TO 29-APR-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/29/2016 3.02 3.05 3.02 3.05 1,077
04/28/2016 3.02 3.07 3 3.07 16,696
04/27/2016 3.01 3.06 3.0099 3.0552 12,928
04/26/2016 2.97 3.04 2.97 3 18,732
04/25/2016 3 3.04 2.99 3.01 16,800
04/22/2016 3.0516 3.11 3 3 8,792
04/21/2016 3.05 3.05 3.001 3.0189 3,030
04/20/2016 3.02 3.04 3.02 3.04 6,417
04/19/2016 2.997 3.0248 2.91 2.95 103,184
04/18/2016 3.03 3.04 2.98 2.98 8,803
04/15/2016 3.01 3.04 3 3 6,759
04/14/2016 2.994 3.01 2.99 3.01 3,799
04/13/2016 2.97 3.03 2.97 3.01 4,130
04/12/2016 2.96 3.01 2.94 3 8,890
04/11/2016 2.99 3.01 2.96 2.96 19,832
04/08/2016 2.99 3.05 2.98 2.9999 11,895
04/07/2016 2.98 3.01 2.96 2.98 24,396
04/06/2016 3.01 3.034 2.95 3.01 26,657
04/05/2016 3.0099 3.02 3.0006 3.0199 2,401
04/04/2016 2.96 3.02 2.9 3.01 12,837
04/01/2016 2.99 3.02 2.9444 2.95 32,841
03/31/2016 3.01 3.04 2.99 2.99 7,899
03/30/2016 3.03 3.05 3.02 3.02 4,538
03/29/2016 3.02 3.03 3 3 9,511
03/28/2016 3.03 3.06 3.01 3.03 7,709
03/24/2016 3.02 3.06 3.02 3.06 12,124
03/23/2016 3.03 3.09 3.02 3.05 15,473
03/22/2016 3.03 3.04 3 3.04 33,788
03/21/2016 3.03 3.04 3.01 3.03 26,481
03/18/2016 3.05 3.05 2.96 2.96 60,608
03/17/2016 3.09 3.1499 3.01 3.05 428,018
03/16/2016 3.14 3.14 3.13 3.14 735
03/15/2016 3.13 3.15 3.11 3.11 3,028
03/14/2016 3.1 3.159 3.07 3.1399 9,085
03/11/2016 3.0601 3.13 3.0601 3.11 3,977
03/10/2016 3.0941 3.0941 3.07 3.07 1,417
03/09/2016 3.13 3.13 3.09 3.12 1,993
03/08/2016 3.11 3.11 3.06 3.08 8,915
03/07/2016 3.06 3.1 3.06 3.07 4,594
03/04/2016 3.05 3.1 3.05 3.05 9,217
03/03/2016 3.1072 3.1299 3.05 3.06 25,424
03/02/2016 3.09 3.14 3.06 3.07 8,570
03/01/2016 3.06 3.11 3.05 3.06 4,593
02/29/2016 3.11 3.11 3.07 3.07 6,445
02/26/2016 3.05 3.11 3.05 3.11 2,188
02/25/2016 3.079 3.1 3.061 3.1 6,156
02/24/2016 3.05 3.1 3.05 3.07 2,303
02/23/2016 3.139 3.1499 3.06 3.06 8,289
02/22/2016 3.05 3.13 3.05 3.12 14,690
02/19/2016 3.05 3.1 3.05 3.05 3,798
02/18/2016 3.05 3.0626 3.05 3.05 3,019
02/17/2016 3.06 3.1 3.06 3.07 4,056
02/16/2016 3.09 3.14 3.06 3.06 6,191
02/12/2016 3.07 3.12 3.04 3.06 11,878
02/11/2016 3.05 3.08 3 3.03 12,774
02/10/2016 3.1 3.16 3.05 3.07 15,699
02/09/2016 3.05 3.16 3.05 3.1 8,128
02/08/2016 3.12 3.13 3.08 3.08 19,715
02/05/2016 3.19 3.19 3.15 3.16 8,526
02/04/2016 3.18 3.2 3.11 3.15 16,236
02/03/2016 3.1059 3.2 3.1059 3.15 12,001
02/02/2016 3.215 3.215 3.1 3.13 18,796
02/01/2016 3.25 3.25 3.15 3.18 3,885
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?