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

Provident Bancorp CS (NQ: PVBC )

9.340 +0.700 (+8.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Dec 29, 2023 10.02 10.13 10.02 10.07 23,256 +0.05(+0.50%)
Dec 28, 2023 10.05 10.08 9.940 10.02 22,887 -0.02(-0.20%)
Dec 27, 2023 10.02 10.13 10.02 10.04 36,749 +0.04(+0.40%)
Dec 26, 2023 10.00 10.04 9.920 10.00 38,388 +0.00(+0.00%)
Dec 22, 2023 10.05 10.10 9.910 10.00 27,379 -0.05(-0.50%)
Dec 21, 2023 9.980 10.08 9.940 10.05 19,723 +0.10(+1.01%)
Dec 20, 2023 9.950 10.03 9.900 9.950 37,011 +0.00(+0.00%)
Dec 19, 2023 9.790 9.960 9.790 9.950 37,391 +0.16(+1.63%)
Dec 18, 2023 9.820 9.880 9.765 9.790 36,921 -0.03(-0.31%)
Dec 15, 2023 9.700 9.830 9.700 9.820 57,832 +0.08(+0.82%)
Dec 14, 2023 9.840 9.850 9.620 9.740 53,085 +0.10(+1.04%)
Dec 13, 2023 9.680 9.970 9.560 9.640 136,526 -0.08(-0.82%)
Dec 12, 2023 9.790 9.880 9.720 9.720 25,430 -0.11(-1.12%)
Dec 11, 2023 9.850 9.860 9.800 9.830 18,325 -0.05(-0.51%)
Dec 08, 2023 9.868 9.900 9.775 9.880 13,550 +0.13(+1.33%)
Dec 07, 2023 9.820 9.890 9.620 9.750 45,424 -0.07(-0.71%)
Dec 06, 2023 9.770 9.990 9.770 9.820 40,726 +0.05(+0.51%)
Dec 05, 2023 9.990 10.01 9.680 9.770 34,158 -0.27(-2.69%)
Dec 04, 2023 9.910 10.09 9.910 10.04 46,572 +0.10(+1.01%)
Dec 01, 2023 9.800 9.970 9.795 9.940 49,676 +0.18(+1.84%)
Nov 30, 2023 9.800 9.830 9.590 9.760 34,805 -0.03(-0.31%)
Nov 29, 2023 9.680 9.830 9.680 9.790 25,441 +0.09(+0.93%)
Nov 28, 2023 9.840 9.840 9.700 9.700 23,735 -0.10(-1.02%)
Nov 27, 2023 9.730 9.830 9.725 9.800 28,623 -0.04(-0.41%)
Nov 24, 2023 9.760 9.950 9.760 9.840 20,846 +0.01(+0.10%)
Nov 22, 2023 9.720 9.830 9.670 9.830 21,438 +0.14(+1.44%)
Nov 21, 2023 9.660 9.800 9.620 9.690 37,215 -0.01(-0.10%)
Nov 20, 2023 9.590 9.740 9.475 9.700 56,926 +0.07(+0.73%)
Nov 17, 2023 9.650 9.750 9.555 9.630 38,927 +0.05(+0.52%)
Nov 16, 2023 9.550 9.620 9.410 9.580 62,613 -0.02(-0.21%)
Nov 15, 2023 9.550 9.740 9.480 9.600 43,772 +0.05(+0.52%)
Nov 14, 2023 9.490 9.680 9.330 9.550 71,715 +0.17(+1.81%)
Nov 13, 2023 9.350 9.380 9.180 9.380 14,381 +0.03(+0.32%)
Nov 10, 2023 9.370 9.395 9.225 9.350 16,174 -0.07(-0.74%)
Nov 09, 2023 9.640 9.640 9.405 9.420 18,012 -0.17(-1.77%)
Nov 08, 2023 9.580 9.650 9.490 9.590 9,344 +0.09(+0.95%)
Nov 07, 2023 9.650 9.760 9.440 9.500 18,788 -0.08(-0.84%)
Nov 06, 2023 9.530 9.750 9.420 9.580 36,572 +0.11(+1.16%)
Nov 03, 2023 9.530 9.655 9.470 9.470 23,085 +0.01(+0.11%)
Nov 02, 2023 9.540 9.570 9.460 9.460 15,838 -0.02(-0.21%)
Nov 01, 2023 9.494 9.760 9.420 9.480 10,270 -0.22(-2.27%)
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%)
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.