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

Provident Bancorp CS (NQ: PVBC )

7.760 -0.010 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
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%)
Aug 01, 2023 9.560 9.790 9.500 9.630 34,968 -0.03(-0.31%)
Jul 31, 2023 9.730 9.940 9.490 9.660 74,814 -0.13(-1.33%)
Jul 28, 2023 9.750 10.43 9.730 9.790 78,623 +0.01(+0.10%)
Jul 27, 2023 9.570 9.930 9.530 9.780 67,384 +0.18(+1.87%)
Jul 26, 2023 9.500 9.600 9.280 9.600 23,104 +0.16(+1.69%)
Jul 25, 2023 9.300 9.520 9.300 9.440 24,226 +0.05(+0.53%)
Jul 24, 2023 9.050 9.390 9.050 9.390 30,755 +0.30(+3.30%)
Jul 21, 2023 9.150 9.300 8.990 9.090 50,248 +0.02(+0.22%)
Jul 20, 2023 9.160 9.280 9.070 9.070 24,473 -0.08(-0.87%)
Jul 19, 2023 9.110 9.240 8.990 9.150 73,994 +0.04(+0.44%)
Jul 18, 2023 9.020 9.240 9.020 9.110 51,999 +0.09(+1.00%)
Jul 17, 2023 8.900 9.030 8.850 9.020 35,469 +0.10(+1.12%)
Jul 14, 2023 8.900 8.950 8.740 8.920 28,842 +0.02(+0.22%)
Jul 13, 2023 8.800 9.080 8.790 8.900 62,802 +0.10(+1.14%)
Jul 12, 2023 8.810 8.930 8.760 8.800 28,310 +0.03(+0.34%)
Jul 11, 2023 8.630 8.810 8.420 8.770 89,516 +0.13(+1.50%)
Jul 10, 2023 8.630 8.870 8.568 8.640 40,967 -0.07(-0.80%)
Jul 07, 2023 8.460 8.900 8.460 8.710 57,105 +0.16(+1.87%)
Jul 06, 2023 8.590 8.720 8.350 8.550 44,387 -0.13(-1.50%)
Jul 05, 2023 8.430 8.740 8.430 8.680 68,398 +0.14(+1.64%)
Jul 03, 2023 8.260 8.590 8.260 8.540 34,349 +0.26(+3.14%)
Jun 30, 2023 8.350 8.430 8.220 8.280 45,759 +0.02(+0.24%)
Jun 29, 2023 7.890 8.290 7.890 8.260 77,288 +0.42(+5.36%)
Jun 28, 2023 7.920 8.000 7.800 7.840 82,048 -0.07(-0.88%)
Jun 27, 2023 8.130 8.220 7.910 7.910 110,344 -0.16(-1.98%)
Jun 26, 2023 8.010 8.300 7.900 8.070 133,119 +0.11(+1.38%)
Jun 23, 2023 8.170 8.395 7.880 7.960 1,962,828 -0.33(-3.98%)
Jun 22, 2023 8.410 8.510 8.220 8.290 135,726 -0.17(-2.01%)
Jun 21, 2023 8.070 8.480 8.015 8.460 205,934 +0.42(+5.22%)
Jun 20, 2023 8.170 8.170 7.800 8.040 114,766 -0.12(-1.47%)
Jun 16, 2023 8.200 8.500 7.940 8.160 114,465 -0.13(-1.57%)
Jun 15, 2023 8.020 8.360 8.020 8.290 79,348 +0.18(+2.22%)
Jun 14, 2023 8.330 8.490 8.070 8.110 96,705 -0.21(-2.47%)
Jun 13, 2023 8.340 8.490 8.180 8.315 153,603 +0.01(+0.18%)
Jun 12, 2023 8.200 8.370 8.100 8.300 181,279 +0.15(+1.84%)
Jun 09, 2023 8.260 8.300 8.030 8.150 54,814 -0.06(-0.73%)
Jun 08, 2023 8.170 8.300 8.000 8.210 77,236 +0.04(+0.49%)
Jun 07, 2023 8.280 8.490 8.150 8.170 143,657 +0.12(+1.43%)
Jun 06, 2023 7.840 8.230 7.760 8.055 139,067 +0.14(+1.83%)
Jun 05, 2023 8.000 8.185 7.880 7.910 105,738 -0.10(-1.25%)
Jun 02, 2023 7.540 8.030 7.540 8.010 88,187 +0.57(+7.66%)
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.