Quantcast

Historical Stock Prices

ASRV 
$4.34
*  
unch
unch
Get ASRV Alerts
*Delayed - data as of Oct. 19, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-JUL-2018 TO 19-OCT-2018

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.
10/19/2018 4.3637 4.3637 4.34 4.34 6,796
10/18/2018 4.41 4.43 4.3301 4.34 18,653
10/17/2018 4.41 4.43 4.41 4.4264 19,125
10/16/2018 4.34 4.46 4.3346 4.41 53,271
10/15/2018 4.28 4.34 4.2501 4.31 20,007
10/12/2018 4.256 4.28 4.25 4.28 13,214
10/11/2018 4.27 4.3 4.231 4.25 66,833
10/10/2018 4.265 4.27 4.25 4.25 10,570
10/09/2018 4.26 4.27 4.26 4.26 6,141
10/08/2018 4.27 4.28 4.25 4.27 11,701
10/05/2018 4.3 4.3 4.26 4.27 3,377
10/04/2018 4.3 4.3 4.26 4.29 6,040
10/03/2018 4.29 4.29 4.25 4.28 13,301
10/02/2018 4.28 4.3 4.25 4.27 7,014
10/01/2018 4.33 4.34 4.26 4.26 21,150
09/28/2018 4.319 4.35 4.3 4.3 6,294
09/27/2018 4.35 4.35 4.3 4.3 14,643
09/26/2018 4.35 4.4 4.3 4.3 10,029
09/25/2018 4.4 4.4 4.3 4.3 2,567
09/24/2018 4.4 4.4 4.325 4.35 35,979
09/21/2018 4.35 4.4 4.35 4.35 40,867
09/20/2018 4.36 4.45 4.35 4.375 13,198
09/19/2018 4.4 4.4 4.3 4.35 26,061
09/18/2018 4.45 4.45 4.35 4.4 12,953
09/17/2018 4.45 4.45 4.35 4.4 29,180
09/14/2018 4.5 4.5131 4.4 4.4 39,673
09/13/2018 4.455 4.5 4.45 4.5 18,762
09/12/2018 4.5 4.51 4.4 4.5 21,573
09/11/2018 4.45 4.5 4.4 4.45 31,609
09/10/2018 4.45 4.5 4.45 4.45 9,490
09/07/2018 4.5 4.55 4.4785 4.5 11,312
09/06/2018 4.45 4.5 4.4 4.5 15,080
09/05/2018 4.45 4.55 4.45 4.45 20,970
09/04/2018 4.55 4.55 4.45 4.45 28,509
08/31/2018 4.45 4.55 4.45 4.55 23,626
08/30/2018 4.55 4.55 4.45 4.5 17,793
08/29/2018 4.45 4.55 4.45 4.45 23,837
08/28/2018 4.5 4.55 4.45 4.45 20,953
08/27/2018 4.5 4.55 4.475 4.5 81,139
08/24/2018 4.495 4.55 4.45 4.45 24,672
08/23/2018 4.5 4.55 4.45 4.4752 13,365
08/22/2018 4.5 4.55 4.375 4.45 45,182
08/21/2018 4.545 4.55 4.455 4.5 15,898
08/20/2018 4.5 4.55 4.455 4.5 32,202
08/17/2018 4.45 4.55 4.45 4.45 44,753
08/16/2018 4.5 4.55 4.5 4.5 23,112
08/15/2018 4.495 4.55 4.45 4.55 59,992
08/14/2018 4.485 4.5 4.45 4.5 37,633
08/13/2018 4.5 4.5 4.45 4.5 33,442
08/10/2018 4.5 4.5 4.45 4.45 18,510
08/09/2018 4.5 4.5 4.45 4.5 28,623
08/08/2018 4.45 4.5 4.45 4.5 49,529
08/07/2018 4.46 4.5 4.432 4.475 46,249
08/06/2018 4.45 4.5 4.4301 4.45 18,407
08/03/2018 4.45 4.4806 4.4 4.45 21,560
08/02/2018 4.4 4.45 4.4 4.45 38,736
08/01/2018 4.35 4.4 4.35 4.4 21,668
07/31/2018 4.3 4.4 4.3 4.35 49,020
07/30/2018 4.35 4.4 4.336 4.4 26,195
07/27/2018 4.3 4.35 4.2671 4.35 82,827
07/26/2018 4.25 4.35 4.25 4.3 51,544
07/25/2018 4.25 4.3 4.2144 4.26 14,328
07/24/2018 4.3 4.3 4.2 4.2 40,856
07/23/2018 4.25 4.3 4.25 4.3 6,478
07/20/2018 4.3 4.3 4.25 4.3 1,306
07/19/2018 4.205 4.3 4.2 4.25 35,267
*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?

Smart Portfolio