Skip to main content

Provident Bancorp CS (NQ: PVBC )

9.000 +0.390 (+4.53%)
Streaming Delayed Price Updated: 1:20 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 6.680 6.880 6.600 6.840 132,901 +0.19(+2.86%)
Mar 30, 2023 6.960 6.980 6.530 6.650 187,749 -0.28(-4.01%)
Mar 29, 2023 7.080 7.180 6.710 6.928 170,175 -0.12(-1.74%)
Mar 28, 2023 7.170 7.280 6.970 7.050 155,564 -0.12(-1.67%)
Mar 27, 2023 7.330 7.400 7.130 7.170 94,935 -0.01(-0.21%)
Mar 24, 2023 7.280 7.875 7.050 7.185 136,603 -0.15(-1.98%)
Mar 23, 2023 7.780 7.810 7.310 7.330 135,155 -0.38(-4.93%)
Mar 22, 2023 7.970 8.000 7.710 7.710 153,360 -0.26(-3.26%)
Mar 21, 2023 7.750 8.070 7.750 7.970 139,654 +0.37(+4.87%)
Mar 20, 2023 7.370 7.810 7.370 7.600 189,644 +0.30(+4.11%)
Mar 17, 2023 7.770 7.770 7.170 7.300 383,028 -0.55(-7.01%)
Mar 16, 2023 7.880 8.050 7.610 7.850 143,807 -0.10(-1.26%)
Mar 15, 2023 7.800 8.080 7.400 7.950 149,815 -0.04(-0.50%)
Mar 14, 2023 8.000 8.770 7.835 7.990 235,905 +0.47(+6.25%)
Mar 13, 2023 7.580 7.790 6.750 7.520 578,873 -0.45(-5.65%)
Mar 10, 2023 8.340 8.610 7.910 7.970 371,916 -0.55(-6.46%)
Mar 09, 2023 8.830 8.910 8.470 8.520 217,999 -0.27(-3.07%)
Mar 08, 2023 9.060 9.060 8.750 8.790 239,957 -0.25(-2.77%)
Mar 07, 2023 9.010 9.330 8.990 9.040 46,516 +0.01(+0.11%)
Mar 06, 2023 9.040 9.095 8.985 9.030 64,757 +0.02(+0.22%)
Mar 03, 2023 9.090 9.090 8.970 9.010 50,414 -0.03(-0.33%)
Mar 02, 2023 9.140 9.150 8.905 9.040 55,747 -0.11(-1.20%)
Mar 01, 2023 9.150 9.200 9.080 9.150 45,389 -0.02(-0.22%)
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%)
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.