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

Provident Bancorp CS (NQ: PVBC )

7.720 -0.040 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 9.780 9.860 9.580 9.700 15,364 -0.15(-1.52%)
Oct 30, 2023 9.880 9.940 9.660 9.850 24,730 -0.02(-0.20%)
Oct 27, 2023 9.910 9.960 9.705 9.870 22,945 -0.01(-0.10%)
Oct 26, 2023 9.730 9.890 9.515 9.880 28,128 +0.18(+1.86%)
Oct 25, 2023 9.800 9.800 9.516 9.700 27,142 -0.08(-0.82%)
Oct 24, 2023 9.445 9.800 9.445 9.780 27,871 +0.15(+1.56%)
Oct 23, 2023 9.640 9.770 9.480 9.630 27,777 +0.02(+0.21%)
Oct 20, 2023 9.260 9.610 9.040 9.610 47,852 +0.33(+3.56%)
Oct 19, 2023 9.480 9.640 9.280 9.280 10,495 -0.21(-2.21%)
Oct 18, 2023 9.160 9.505 9.160 9.490 24,769 +0.09(+0.96%)
Oct 17, 2023 9.260 9.620 9.190 9.400 33,241 +0.15(+1.62%)
Oct 16, 2023 9.552 9.552 9.230 9.250 18,917 -0.15(-1.60%)
Oct 13, 2023 9.440 9.440 9.200 9.400 17,755 +0.19(+2.06%)
Oct 12, 2023 9.145 9.275 8.880 9.210 43,501 -0.01(-0.11%)
Oct 11, 2023 9.700 9.700 9.220 9.220 18,465 -0.44(-4.55%)
Oct 10, 2023 9.400 9.760 9.400 9.660 22,206 +0.23(+2.44%)
Oct 09, 2023 9.400 9.530 9.360 9.430 16,716 -0.03(-0.32%)
Oct 06, 2023 9.410 9.560 9.300 9.460 14,271 -0.01(-0.11%)
Oct 05, 2023 9.420 9.660 9.340 9.470 20,790 +0.06(+0.64%)
Oct 04, 2023 9.290 9.460 9.250 9.410 24,264 +0.12(+1.29%)
Oct 03, 2023 9.450 9.480 9.050 9.290 33,351 -0.12(-1.28%)
Oct 02, 2023 9.480 9.580 9.270 9.410 21,606 -0.28(-2.89%)
Sep 29, 2023 9.565 9.830 9.565 9.690 17,796 +0.09(+0.94%)
Sep 28, 2023 9.540 9.720 9.325 9.600 25,835 +0.17(+1.80%)
Sep 27, 2023 9.660 9.690 9.210 9.430 76,945 -0.22(-2.28%)
Sep 26, 2023 9.830 10.000 9.640 9.650 13,551 -0.32(-3.21%)
Sep 25, 2023 9.970 10.05 9.930 9.970 7,221 -0.01(-0.10%)
Sep 22, 2023 9.810 10.11 9.750 9.980 38,374 +0.10(+1.01%)
Sep 21, 2023 9.640 9.910 9.510 9.880 14,095 +0.21(+2.17%)
Sep 20, 2023 9.600 9.855 9.360 9.670 39,063 +0.12(+1.26%)
Sep 19, 2023 9.570 9.640 9.410 9.550 28,477 -0.04(-0.42%)
Sep 18, 2023 9.720 9.760 9.450 9.590 26,076 -0.09(-0.93%)
Sep 15, 2023 9.920 9.990 9.630 9.680 66,545 -0.32(-3.20%)
Sep 14, 2023 9.940 10.04 9.845 10.00 19,552 +0.04(+0.40%)
Sep 13, 2023 9.750 10.08 9.650 9.960 172,062 +0.21(+2.15%)
Sep 12, 2023 9.850 9.850 9.570 9.750 22,615 -0.11(-1.12%)
Sep 11, 2023 9.950 9.950 9.690 9.860 23,365 -0.09(-0.90%)
Sep 08, 2023 9.900 9.950 9.770 9.950 22,395 +0.01(+0.10%)
Sep 07, 2023 9.950 10.05 9.850 9.940 18,577 -0.04(-0.40%)
Sep 06, 2023 9.960 10.14 9.855 9.980 22,910 -0.04(-0.40%)
Sep 05, 2023 9.950 10.19 9.720 10.02 18,226 +0.11(+1.11%)
Sep 01, 2023 9.950 10.00 9.760 9.910 27,701 +0.09(+0.92%)
Aug 31, 2023 9.730 9.990 9.710 9.820 24,841 +0.23(+2.40%)
Aug 30, 2023 9.720 9.730 9.490 9.590 10,236 +0.09(+0.95%)
Aug 29, 2023 9.480 9.550 9.300 9.500 25,142 +0.12(+1.28%)
Aug 28, 2023 9.520 9.530 9.350 9.380 8,566 -0.11(-1.16%)
Aug 25, 2023 9.530 9.530 9.200 9.490 28,504 +0.29(+3.10%)
Aug 24, 2023 9.550 9.550 9.120 9.205 11,463 -0.20(-2.07%)
Aug 23, 2023 9.370 9.530 9.290 9.400 28,743 +0.12(+1.29%)
Aug 22, 2023 9.670 9.670 9.280 9.280 37,128 -0.22(-2.32%)
Aug 21, 2023 9.500 9.670 9.450 9.500 27,301 +0.08(+0.85%)
Aug 18, 2023 9.420 9.640 9.380 9.420 14,160 -0.13(-1.36%)
Aug 17, 2023 9.610 9.630 9.225 9.550 10,701 +0.24(+2.58%)
Aug 16, 2023 9.200 9.740 9.160 9.310 22,346 +0.00(+0.00%)
Aug 15, 2023 9.750 9.750 9.300 9.310 24,549 -0.37(-3.82%)
Aug 14, 2023 9.780 9.780 9.600 9.680 18,814 -0.04(-0.41%)
Aug 11, 2023 9.690 9.800 9.620 9.720 26,212 +0.02(+0.21%)
Aug 10, 2023 9.650 9.810 9.650 9.700 26,317 +0.00(+0.00%)
Aug 09, 2023 9.900 9.900 9.610 9.700 27,550 -0.37(-3.67%)
Aug 08, 2023 9.810 10.07 9.690 10.07 44,994 +0.16(+1.61%)
Aug 07, 2023 9.650 9.960 9.520 9.910 32,449 +0.32(+3.34%)
Aug 04, 2023 9.870 9.870 9.530 9.590 26,639 -0.18(-1.84%)
Aug 03, 2023 9.990 10.05 9.750 9.770 20,286 -0.19(-1.91%)
Aug 02, 2023 9.550 9.990 9.550 9.960 35,129 +0.33(+3.43%)
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.