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

Provident Bancorp CS (NQ: PVBC )

9.160 +0.260 (+2.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
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.