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

Provident Bancorp CS (NQ: PVBC )

8.689 +0.049 (+0.57%)
Streaming Delayed Price Updated: 9:54 AM 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 (%)
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 8.090 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%)
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.