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

Provident Bancorp CS (NQ: PVBC )

7.830 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Feb 28, 2023 9.210 9.250 9.160 9.170 36,512 -0.03(-0.33%)
Feb 27, 2023 9.330 9.395 9.050 9.200 66,173 -0.08(-0.86%)
Feb 24, 2023 9.250 9.381 9.160 9.280 71,396 +0.02(+0.22%)
Feb 23, 2023 9.290 9.410 9.245 9.260 52,625 -0.03(-0.32%)
Feb 22, 2023 9.380 9.550 9.240 9.290 103,352 -0.07(-0.75%)
Feb 21, 2023 9.680 9.780 9.250 9.360 103,078 -0.45(-4.59%)
Feb 17, 2023 9.540 9.820 9.440 9.810 100,792 +0.29(+3.05%)
Feb 16, 2023 9.240 9.710 9.040 9.520 177,364 +0.29(+3.14%)
Feb 15, 2023 9.010 9.280 8.910 9.230 102,559 +0.22(+2.44%)
Feb 14, 2023 9.200 9.315 8.990 9.010 73,422 -0.20(-2.17%)
Feb 13, 2023 9.020 9.290 9.020 9.210 72,213 +0.19(+2.11%)
Feb 10, 2023 8.850 9.270 8.850 9.020 81,543 +0.14(+1.58%)
Feb 09, 2023 8.950 8.950 8.660 8.880 109,175 +0.11(+1.25%)
Feb 08, 2023 9.010 9.010 8.760 8.770 50,230 -0.24(-2.66%)
Feb 07, 2023 9.010 9.055 8.810 9.010 129,895 -0.01(-0.11%)
Feb 06, 2023 9.550 9.550 9.000 9.020 89,708 -0.35(-3.74%)
Feb 03, 2023 9.380 9.500 9.270 9.370 98,560 -0.18(-1.88%)
Feb 02, 2023 8.910 9.610 8.860 9.550 171,462 +0.64(+7.18%)
Feb 01, 2023 9.060 9.060 8.820 8.910 139,325 -0.11(-1.22%)
Jan 31, 2023 8.950 9.070 8.860 9.020 139,362 +0.11(+1.23%)
Jan 30, 2023 9.040 9.130 8.830 8.910 150,234 -0.31(-3.36%)
Jan 27, 2023 8.120 9.310 8.120 9.220 288,664 +0.93(+11.22%)
Jan 26, 2023 8.260 8.310 8.030 8.290 131,088 +0.03(+0.36%)
Jan 25, 2023 8.250 8.340 8.230 8.260 92,714 +0.01(+0.12%)
Jan 24, 2023 8.350 8.420 8.250 8.250 144,777 -0.19(-2.25%)
Jan 23, 2023 8.360 8.510 8.270 8.440 295,789 +0.10(+1.20%)
Jan 20, 2023 8.110 8.370 8.000 8.340 126,234 +0.29(+3.60%)
Jan 19, 2023 7.870 8.160 7.840 8.050 160,221 +0.24(+3.07%)
Jan 18, 2023 7.530 7.915 7.410 7.810 166,867 +0.24(+3.17%)
Jan 17, 2023 7.420 7.730 7.420 7.570 109,979 +0.14(+1.88%)
Jan 13, 2023 7.310 7.500 7.308 7.430 64,777 -0.01(-0.13%)
Jan 12, 2023 7.300 7.550 7.250 7.440 116,758 +0.24(+3.33%)
Jan 11, 2023 7.230 7.260 7.050 7.200 123,489 +0.00(+0.00%)
Jan 10, 2023 7.020 7.340 7.010 7.200 124,598 +0.15(+2.13%)
Jan 09, 2023 7.430 7.530 7.020 7.050 169,858 -0.37(-4.99%)
Jan 06, 2023 7.160 7.420 7.130 7.420 207,957 +0.25(+3.49%)
Jan 05, 2023 7.180 7.320 7.010 7.170 224,319 -0.34(-4.53%)
Jan 04, 2023 7.350 7.640 7.350 7.510 89,886 +0.24(+3.30%)
Jan 03, 2023 7.310 7.410 7.240 7.270 89,897 -0.01(-0.14%)
Dec 30, 2022 7.430 7.580 7.260 7.280 110,546 -0.13(-1.75%)
Dec 29, 2022 7.050 7.415 7.050 7.410 144,407 +0.35(+4.96%)
Dec 28, 2022 7.290 7.290 6.990 7.060 105,386 -0.20(-2.75%)
Dec 27, 2022 7.410 7.420 7.210 7.260 90,122 -0.13(-1.76%)
Dec 23, 2022 7.320 7.400 7.140 7.390 97,115 +0.08(+1.09%)
Dec 22, 2022 7.370 7.405 7.210 7.310 84,556 -0.07(-0.95%)
Dec 21, 2022 7.370 7.580 7.360 7.380 83,847 +0.04(+0.54%)
Dec 20, 2022 7.220 7.400 7.170 7.340 95,457 +0.08(+1.10%)
Dec 19, 2022 7.200 7.340 7.060 7.260 153,569 +0.01(+0.14%)
Dec 16, 2022 7.170 7.330 7.010 7.250 176,963 +0.08(+1.12%)
Dec 15, 2022 7.120 7.310 7.020 7.170 95,495 +0.01(+0.14%)
Dec 14, 2022 7.490 7.490 6.960 7.160 137,960 -0.34(-4.53%)
Dec 13, 2022 7.350 7.550 7.160 7.500 216,914 +0.38(+5.34%)
Dec 12, 2022 7.020 7.220 6.850 7.120 94,069 +0.14(+2.01%)
Dec 09, 2022 7.170 7.170 6.840 6.980 159,624 -0.31(-4.25%)
Dec 08, 2022 6.940 7.480 6.820 7.290 308,198 +0.35(+5.04%)
Dec 07, 2022 6.300 6.990 6.240 6.940 287,692 +0.65(+10.33%)
Dec 06, 2022 6.150 6.333 6.100 6.290 151,633 +0.07(+1.13%)
Dec 05, 2022 6.560 6.660 6.150 6.220 217,754 -0.40(-6.04%)
Dec 02, 2022 6.760 6.850 6.560 6.620 179,089 -0.22(-3.22%)
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.