Historical Stock Prices

ASRV 
$3.19
*  
0.009
0.28%
Get ASRV Alerts
*Delayed - data as of Apr. 17, 2015  -  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 17-JAN-2015 TO 17-APR-2015

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.
04/17/2015 3.1998 3.1998 3.14 3.19 3,685
04/16/2015 3.23 3.25 3.15 3.199 12,696
04/15/2015 3.14 3.308 3.13 3.2368 33,698
04/14/2015 3.08 3.15 3.07 3.11 74,299
04/13/2015 3 3.09 3 3.08 13,226
04/10/2015 3.08 3.08 3.01 3.07 6,835
04/09/2015 3 3.09 2.99 3.09 5,855
04/08/2015 2.98 3.07 2.98 3.07 21,761
04/07/2015 2.98 3.01 2.98 3.01 13,896
04/06/2015 2.987 3.04 2.9799 3 20,999
04/02/2015 3 3 2.98 3 9,734
04/01/2015 2.96 3 2.96 3 12,848
03/31/2015 2.96 2.98 2.96 2.98 9,966
03/30/2015 3.0097 3.0097 2.96 2.98 15,546
03/27/2015 2.98 3.08 2.96 2.98 56,208
03/26/2015 2.9799 2.99 2.9799 2.99 16,986
03/25/2015 2.97 2.97 2.95 2.95 8,876
03/24/2015 2.96 2.98 2.9586 2.96 22,320
03/23/2015 2.97 2.9799 2.95 2.9668 28,964
03/20/2015 2.98 2.98 2.95 2.95 22,789
03/19/2015 2.98 2.98 2.95 2.96 13,140
03/18/2015 2.958 2.97 2.95 2.95 107,270
03/17/2015 2.99 3.05 2.95 2.96 23,411
03/16/2015 2.933 3 2.92 2.99 56,558
03/13/2015 2.92 2.97 2.92 2.95 18,580
03/12/2015 3.02 3.02 2.95 2.99 1,832
03/11/2015 2.978 3 2.91 2.91 5,603
03/10/2015 2.8632 2.95 2.8632 2.95 9,324
03/09/2015 2.92 2.95 2.87 2.88 16,040
03/06/2015 2.88 2.96 2.88 2.94 7,601
03/05/2015 2.8944 2.97 2.8944 2.942 2,107
03/04/2015 2.9 2.96 2.87 2.91 182,594
03/03/2015 2.91 2.98 2.91 2.915 24,273
03/02/2015 2.95 2.99 2.915 2.92 9,430
02/27/2015 2.91 3 2.89 2.94 119,175
02/26/2015 2.95 2.99 2.91 2.91 171,918
02/25/2015 2.94 3 2.94 2.94 36,951
02/24/2015 2.94 3.02 2.93 2.93 126,791
02/23/2015 2.97 3.03 2.94 2.94 54,846
02/20/2015 3.01 3.04 2.94 2.95 701,663
02/19/2015 3 3.04 3 3.01 14,502
02/18/2015 3 3.01 2.98 2.98 19,229
02/17/2015 3.05 3.05 2.98 3.0098 90,062
02/13/2015 3.02 3.05 2.98 3.04 39,220
02/12/2015 2.99 2.99 2.98 2.98 6,870
02/11/2015 2.95 2.98 2.95 2.96 3,720
02/10/2015 2.98 2.98 2.95 2.95 2,300
02/09/2015 2.95 3 2.95 2.9801 2,063
02/06/2015 2.965 3 2.95 2.97 11,190
02/05/2015 2.96 3 2.95 3 5,881
02/04/2015 2.95 2.98 2.95 2.98 590
02/03/2015 2.97 3 2.96 3 11,001
02/02/2015 2.99 3 2.97 2.97 14,052
01/30/2015 3 3 2.99 3 300
01/29/2015 2.99 3 2.99 3 3,403
01/28/2015 2.975 3.01 2.93 2.97 66,908
01/27/2015 2.97 3 2.93 2.95 143,113
01/26/2015 2.99 2.99 2.91 2.91 306,839
01/23/2015 3.02 3.03 2.99 3.03 548
01/22/2015 3 3.05 3 3.05 1,024
01/21/2015 3.02 3.06 2.98 3.06 25,949
01/20/2015 3.08 3.08 3 3.0699 5,482
*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?